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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.16 | 25.37 | 24.75 | 25.18 | +2.07% | 0.43 | 1.07% |
| 2026-03-23 | 26.08 | 26.16 | 24.60 | 24.67 | -5.91% | 0.64 | 1.55% |
| 2026-03-20 | 26.94 | 27.08 | 26.12 | 26.22 | -2.60% | 0.44 | 1.02% |
| 2026-03-19 | 27.60 | 27.60 | 26.85 | 26.92 | -3.17% | 0.35 | 0.80% |
| 2026-03-18 | 27.55 | 27.98 | 26.83 | 27.80 | +0.91% | 0.52 | 1.17% |
| 2026-03-17 | 28.20 | 28.39 | 27.48 | 27.55 | -1.92% | 0.49 | 1.07% |
| 2026-03-16 | 28.28 | 28.57 | 27.80 | 28.09 | -0.67% | 0.56 | 1.24% |
| 2026-03-13 | 28.36 | 29.07 | 28.22 | 28.28 | -0.91% | 0.46 | 0.98% |
| 2026-03-12 | 28.94 | 29.14 | 28.51 | 28.54 | -1.42% | 0.43 | 0.93% |
| 2026-03-11 | 28.81 | 29.05 | 28.55 | 28.95 | +0.84% | 0.45 | 0.97% |
| 2026-03-10 | 28.50 | 28.80 | 28.36 | 28.71 | +1.16% | 0.39 | 0.83% |
| 2026-03-09 | 28.96 | 28.98 | 27.91 | 28.38 | -2.71% | 0.66 | 1.44% |
| 2026-03-06 | 28.03 | 29.25 | 28.00 | 29.17 | +3.88% | 0.79 | 1.70% |
| 2026-03-05 | 28.46 | 28.55 | 28.00 | 28.08 | +0.83% | 0.42 | 0.92% |
| 2026-03-04 | 28.00 | 28.35 | 27.70 | 27.85 | -0.57% | 0.50 | 1.10% |
| 2026-03-03 | 29.46 | 29.64 | 27.95 | 28.01 | -4.66% | 0.94 | 2.04% |
| 2026-03-02 | 29.79 | 29.82 | 28.60 | 29.38 | -2.00% | 0.74 | 1.54% |
| 2026-02-27 | 29.90 | 30.24 | 29.58 | 29.98 | +0.17% | 0.68 | 1.39% |
| 2026-02-26 | 29.66 | 30.03 | 29.60 | 29.93 | +0.77% | 0.69 | 1.41% |
| 2026-02-25 | 29.46 | 30.28 | 29.00 | 29.70 | +1.40% | 1.07 | 2.20% |