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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 28.56 | 29.16 | 28.31 | 29.16 | +2.21% | 1.11 | 2.38% |
| 2026-01-16 | 28.28 | 28.56 | 28.00 | 28.53 | +1.78% | 0.80 | 1.73% |
| 2026-01-15 | 27.50 | 28.30 | 27.44 | 28.03 | +1.01% | 0.75 | 1.64% |
| 2026-01-14 | 28.39 | 28.39 | 27.43 | 27.75 | -1.00% | 1.10 | 2.43% |
| 2026-01-13 | 28.50 | 29.00 | 27.91 | 28.03 | -2.27% | 1.17 | 2.53% |
| 2026-01-12 | 28.55 | 28.70 | 28.14 | 28.68 | +0.46% | 1.21 | 2.63% |
| 2026-01-09 | 28.87 | 29.20 | 28.31 | 28.55 | -2.46% | 1.75 | 3.76% |
| 2026-01-08 | 27.38 | 29.83 | 27.38 | 29.27 | +6.94% | 2.56 | 5.48% |
| 2026-01-07 | 27.36 | 27.51 | 27.17 | 27.37 | -0.51% | 0.76 | 1.72% |
| 2026-01-06 | 27.14 | 27.65 | 26.90 | 27.51 | +2.04% | 1.15 | 2.57% |
| 2026-01-05 | 27.30 | 27.44 | 26.90 | 26.96 | -1.25% | 1.15 | 2.61% |
| 2025-12-31 | 26.68 | 27.89 | 26.41 | 27.30 | +2.82% | 1.48 | 3.34% |
| 2025-12-30 | 26.35 | 26.85 | 26.15 | 26.55 | 0.00% | 0.54 | 1.25% |
| 2025-12-29 | 26.39 | 26.58 | 26.21 | 26.55 | +0.61% | 0.51 | 1.19% |
| 2025-12-26 | 26.70 | 26.71 | 26.30 | 26.39 | -0.86% | 0.63 | 1.48% |
| 2025-12-25 | 26.37 | 26.77 | 26.19 | 26.62 | +0.87% | 0.63 | 1.47% |
| 2025-12-24 | 26.09 | 26.49 | 25.73 | 26.39 | +0.92% | 0.50 | 1.17% |
| 2025-12-23 | 25.91 | 26.49 | 25.71 | 26.15 | +0.97% | 0.61 | 1.44% |
| 2025-12-22 | 25.99 | 26.05 | 25.77 | 25.90 | +0.08% | 0.43 | 1.01% |
| 2025-12-19 | 25.51 | 25.92 | 25.51 | 25.88 | +1.53% | 0.36 | 0.87% |