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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.88 | 27.99 | 26.47 | 26.48 | -6.07% | 2.22 | 5.05% |
| 2025-11-19 | 27.64 | 28.50 | 27.04 | 28.19 | +1.00% | 2.99 | 6.62% |
| 2025-11-18 | 30.05 | 30.26 | 27.58 | 27.91 | -8.79% | 4.32 | 9.33% |
| 2025-11-17 | 35.96 | 35.97 | 30.60 | 30.60 | -10.00% | 6.97 | 13.38% |
| 2025-11-14 | 32.11 | 34.00 | 30.51 | 34.00 | +10.00% | 5.51 | 10.39% |
| 2025-11-13 | 30.00 | 30.91 | 29.60 | 30.91 | +10.00% | 6.02 | 12.13% |
| 2025-11-12 | 28.80 | 29.43 | 27.50 | 28.10 | -2.53% | 2.16 | 4.73% |
| 2025-11-11 | 29.43 | 30.90 | 28.42 | 28.83 | -2.99% | 3.70 | 7.83% |
| 2025-11-10 | 29.10 | 31.02 | 29.10 | 29.72 | +5.39% | 4.39 | 8.97% |
| 2025-11-07 | 27.37 | 29.35 | 27.30 | 28.20 | +2.47% | 2.80 | 6.13% |
| 2025-11-06 | 26.10 | 28.68 | 25.91 | 27.52 | +5.40% | 2.64 | 5.94% |
| 2025-11-05 | 25.52 | 26.34 | 25.48 | 26.11 | +1.28% | 0.81 | 1.92% |
| 2025-11-04 | 26.32 | 26.36 | 25.53 | 25.78 | -2.05% | 0.74 | 1.77% |
| 2025-11-03 | 26.44 | 26.58 | 25.86 | 26.32 | +0.50% | 0.86 | 2.03% |
| 2025-10-31 | 26.06 | 26.67 | 25.91 | 26.19 | +0.38% | 1.06 | 2.48% |
| 2025-10-30 | 26.53 | 26.63 | 25.82 | 26.09 | -1.88% | 1.08 | 2.53% |
| 2025-10-29 | 26.93 | 27.42 | 26.12 | 26.59 | -0.23% | 1.83 | 4.21% |
| 2025-10-28 | 26.11 | 26.98 | 25.93 | 26.65 | +1.83% | 1.62 | 3.74% |
| 2025-10-27 | 25.90 | 26.65 | 25.86 | 26.17 | +2.63% | 1.41 | 3.32% |
| 2025-10-24 | 25.53 | 26.00 | 25.31 | 25.50 | +0.63% | 0.65 | 1.55% |