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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 25.43 | 25.94 | 25.18 | 25.49 | +0.24% | 0.40 | 0.96% |
| 2025-12-17 | 25.16 | 25.48 | 24.95 | 25.43 | +0.75% | 0.40 | 0.98% |
| 2025-12-16 | 25.70 | 25.70 | 25.16 | 25.24 | -2.17% | 0.40 | 0.98% |
| 2025-12-15 | 25.26 | 25.98 | 25.26 | 25.80 | +0.31% | 0.41 | 0.98% |
| 2025-12-12 | 25.78 | 26.05 | 25.65 | 25.72 | -0.50% | 0.39 | 0.92% |
| 2025-12-11 | 26.12 | 26.48 | 25.79 | 25.85 | -1.49% | 0.49 | 1.16% |
| 2025-12-10 | 26.32 | 26.53 | 26.17 | 26.24 | -0.94% | 0.43 | 1.01% |
| 2025-12-09 | 26.59 | 26.79 | 26.39 | 26.49 | -0.30% | 0.54 | 1.24% |
| 2025-12-08 | 26.48 | 26.64 | 26.16 | 26.57 | +1.41% | 0.75 | 1.75% |
| 2025-12-05 | 26.00 | 26.33 | 25.82 | 26.20 | +0.50% | 0.55 | 1.28% |
| 2025-12-04 | 25.79 | 26.39 | 25.79 | 26.07 | +0.31% | 0.59 | 1.39% |
| 2025-12-03 | 26.43 | 26.44 | 25.88 | 25.99 | -1.40% | 0.68 | 1.61% |
| 2025-12-02 | 26.38 | 26.60 | 26.10 | 26.36 | -0.60% | 0.58 | 1.37% |
| 2025-12-01 | 26.58 | 26.97 | 26.45 | 26.52 | -0.71% | 0.87 | 2.00% |
| 2025-11-28 | 26.59 | 26.83 | 26.38 | 26.71 | +0.45% | 0.60 | 1.39% |
| 2025-11-27 | 26.40 | 26.83 | 26.36 | 26.59 | +0.99% | 0.92 | 2.13% |
| 2025-11-26 | 26.43 | 26.96 | 26.18 | 26.33 | -0.19% | 1.14 | 2.65% |
| 2025-11-25 | 25.79 | 26.63 | 25.72 | 26.38 | +2.77% | 1.10 | 2.58% |
| 2025-11-24 | 25.68 | 25.90 | 25.10 | 25.67 | +0.47% | 1.02 | 2.45% |
| 2025-11-21 | 25.90 | 26.46 | 25.32 | 25.55 | -3.51% | 1.43 | 3.41% |