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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 28.65 | 29.47 | 28.50 | 29.29 | +2.81% | 0.86 | 1.83% |
| 2026-02-13 | 28.41 | 29.08 | 28.36 | 28.49 | -0.25% | 0.57 | 1.23% |
| 2026-02-12 | 29.11 | 29.15 | 28.48 | 28.56 | -1.86% | 0.74 | 1.58% |
| 2026-02-11 | 28.45 | 29.63 | 28.26 | 29.10 | +2.21% | 1.11 | 2.35% |
| 2026-02-10 | 28.30 | 28.99 | 28.20 | 28.47 | +0.18% | 0.66 | 1.41% |
| 2026-02-09 | 28.66 | 28.76 | 28.11 | 28.42 | +0.28% | 0.66 | 1.43% |
| 2026-02-06 | 27.84 | 28.86 | 27.56 | 28.34 | +1.11% | 0.90 | 1.95% |
| 2026-02-05 | 29.10 | 29.15 | 27.85 | 28.03 | -3.78% | 1.07 | 2.32% |
| 2026-02-04 | 28.82 | 29.81 | 28.46 | 29.13 | +0.45% | 1.13 | 2.38% |
| 2026-02-03 | 28.89 | 29.28 | 27.92 | 29.00 | +1.22% | 1.49 | 3.20% |
| 2026-02-02 | 31.00 | 31.21 | 28.21 | 28.65 | -8.50% | 2.07 | 4.24% |
| 2026-01-30 | 29.93 | 31.86 | 29.76 | 31.31 | +3.71% | 2.69 | 5.36% |
| 2026-01-29 | 29.60 | 30.59 | 29.56 | 30.19 | +1.51% | 2.16 | 4.43% |
| 2026-01-28 | 29.15 | 30.29 | 28.63 | 29.74 | +2.20% | 1.37 | 2.88% |
| 2026-01-27 | 29.00 | 29.25 | 28.50 | 29.10 | -0.58% | 0.78 | 1.66% |
| 2026-01-26 | 29.44 | 29.65 | 28.97 | 29.27 | -0.48% | 0.99 | 2.07% |
| 2026-01-23 | 29.02 | 29.54 | 28.90 | 29.41 | +1.20% | 1.04 | 2.19% |
| 2026-01-22 | 29.26 | 29.31 | 29.02 | 29.06 | -0.45% | 0.73 | 1.54% |
| 2026-01-21 | 29.15 | 29.46 | 29.00 | 29.19 | 0.00% | 0.93 | 1.97% |
| 2026-01-20 | 29.18 | 29.22 | 28.61 | 29.19 | +0.10% | 0.95 | 2.02% |