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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 27.02 | 27.55 | 27.02 | 27.14 | -0.62% | 0.44 | 1.00% |
| 2026-04-21 | 27.80 | 27.90 | 26.99 | 27.31 | -1.59% | 0.55 | 1.25% |
| 2026-04-20 | 27.60 | 27.76 | 27.31 | 27.75 | +0.54% | 0.31 | 0.69% |
| 2026-04-17 | 27.28 | 27.66 | 27.00 | 27.60 | +1.32% | 0.39 | 0.88% |
| 2026-04-16 | 27.06 | 27.30 | 26.67 | 27.24 | +1.15% | 0.33 | 0.76% |
| 2026-04-15 | 27.11 | 27.17 | 26.81 | 26.93 | -0.33% | 0.27 | 0.62% |
| 2026-04-14 | 27.18 | 27.18 | 26.72 | 27.02 | -0.04% | 0.23 | 0.53% |
| 2026-04-13 | 27.18 | 27.27 | 26.77 | 27.03 | -0.70% | 0.29 | 0.65% |
| 2026-04-10 | 26.80 | 27.42 | 26.79 | 27.22 | +1.57% | 0.33 | 0.75% |
| 2026-04-09 | 26.78 | 27.14 | 26.58 | 26.80 | -0.52% | 0.32 | 0.74% |
| 2026-04-08 | 26.69 | 27.08 | 26.69 | 26.94 | +1.66% | 0.41 | 0.94% |
| 2026-04-07 | 25.67 | 26.60 | 25.60 | 26.50 | +3.39% | 0.38 | 0.88% |
| 2026-04-03 | 26.23 | 26.64 | 25.58 | 25.63 | -2.88% | 0.24 | 0.57% |
| 2026-04-02 | 26.81 | 26.81 | 26.18 | 26.39 | -1.60% | 0.25 | 0.58% |
| 2026-04-01 | 26.73 | 26.98 | 26.40 | 26.82 | +2.13% | 0.37 | 0.84% |
| 2026-03-31 | 26.98 | 26.98 | 26.25 | 26.26 | -1.61% | 0.35 | 0.81% |
| 2026-03-30 | 26.01 | 26.73 | 25.90 | 26.69 | +0.91% | 0.43 | 0.99% |
| 2026-03-27 | 25.28 | 26.98 | 25.10 | 26.45 | +3.56% | 0.51 | 1.19% |
| 2026-03-26 | 25.60 | 26.18 | 25.44 | 25.54 | +0.04% | 0.39 | 0.93% |
| 2026-03-25 | 25.34 | 25.64 | 25.34 | 25.53 | +1.39% | 0.31 | 0.74% |