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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.34 | 18.59 | 18.20 | 18.59 | +1.35% | 0.32 | 1.03% |
| 2025-05-26 | 18.36 | 18.46 | 18.13 | 18.34 | +1.36% | 0.40 | 1.29% |
| 2025-05-23 | 18.18 | 18.41 | 17.96 | 18.09 | -0.47% | 0.21 | 0.67% |
| 2025-05-22 | 18.41 | 18.42 | 18.06 | 18.18 | -0.78% | 0.15 | 0.49% |
| 2025-05-21 | 18.34 | 18.38 | 18.17 | 18.32 | -0.16% | 0.18 | 0.57% |
| 2025-05-20 | 18.18 | 18.40 | 18.11 | 18.35 | +0.36% | 0.20 | 0.63% |
| 2025-05-19 | 18.10 | 18.35 | 18.10 | 18.28 | +0.68% | 0.24 | 0.77% |
| 2025-05-16 | 18.21 | 18.38 | 17.99 | 18.16 | -0.52% | 0.31 | 1.00% |
| 2025-05-15 | 17.84 | 19.08 | 17.82 | 18.25 | +1.64% | 0.55 | 1.74% |
| 2025-05-14 | 18.05 | 18.12 | 17.87 | 17.96 | -0.47% | 0.16 | 0.53% |
| 2025-05-13 | 18.13 | 18.27 | 18.01 | 18.05 | +0.32% | 0.17 | 0.56% |
| 2025-05-12 | 18.27 | 18.27 | 17.87 | 17.99 | -0.42% | 0.20 | 0.65% |
| 2025-05-09 | 18.21 | 18.23 | 17.89 | 18.06 | +0.05% | 0.26 | 0.85% |
| 2025-05-08 | 17.84 | 18.31 | 17.73 | 18.06 | +1.06% | 0.28 | 0.91% |
| 2025-05-07 | 17.78 | 18.02 | 17.67 | 17.87 | +1.13% | 0.28 | 0.91% |
| 2025-05-06 | 17.42 | 17.84 | 17.38 | 17.67 | +1.86% | 0.22 | 0.73% |