建业股份 sh.603948
26.36
-1.13%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 23.79 | 25.98 | 23.20 | 24.27 | +2.28% | 5.85 | 14.86% |
| 2025-06-24 | 23.73 | 23.73 | 23.30 | 23.73 | +10.01% | 3.47 | 9.00% |
| 2025-06-23 | 21.57 | 21.57 | 21.57 | 21.57 | +9.99% | 0.42 | 1.20% |
| 2025-06-20 | 17.95 | 19.61 | 17.78 | 19.61 | +9.98% | 0.79 | 2.52% |
| 2025-06-19 | 18.09 | 18.16 | 17.80 | 17.83 | -1.76% | 0.16 | 0.54% |
| 2025-06-18 | 18.31 | 18.42 | 18.01 | 18.15 | -0.98% | 0.15 | 0.51% |
| 2025-06-17 | 18.43 | 18.70 | 18.20 | 18.33 | -0.43% | 0.14 | 0.47% |
| 2025-06-16 | 18.55 | 18.79 | 18.41 | 18.41 | -0.75% | 0.18 | 0.60% |
| 2025-06-13 | 18.80 | 18.84 | 18.48 | 18.55 | -1.54% | 0.18 | 0.58% |
| 2025-06-12 | 19.00 | 19.02 | 18.65 | 18.84 | -0.95% | 0.21 | 0.70% |
| 2025-06-11 | 18.72 | 19.08 | 18.65 | 19.02 | +1.98% | 0.32 | 1.03% |
| 2025-06-10 | 18.68 | 18.93 | 18.46 | 18.65 | +0.38% | 0.34 | 1.13% |
| 2025-06-09 | 18.55 | 18.64 | 18.40 | 18.58 | +0.54% | 0.20 | 0.67% |
| 2025-06-06 | 18.25 | 18.56 | 18.19 | 18.48 | +1.32% | 0.25 | 0.84% |
| 2025-06-05 | 18.20 | 18.40 | 18.09 | 18.24 | 0.00% | 0.26 | 0.87% |
| 2025-06-04 | 18.20 | 18.29 | 18.13 | 18.24 | +0.55% | 0.22 | 0.73% |
| 2025-06-03 | 17.71 | 18.28 | 17.65 | 18.14 | +1.62% | 0.28 | 0.97% |
| 2025-05-30 | 18.61 | 18.65 | 17.82 | 17.85 | -4.60% | 0.44 | 1.50% |
| 2025-05-29 | 18.52 | 18.90 | 18.41 | 18.71 | +1.08% | 0.49 | 1.53% |
| 2025-05-28 | 18.56 | 18.61 | 18.33 | 18.51 | -0.41% | 0.31 | 0.97% |