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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.20 | 25.43 | 24.85 | 25.34 | +0.16% | 0.42 | 1.03% |
| 2025-10-22 | 25.71 | 25.71 | 25.24 | 25.30 | -1.90% | 0.56 | 1.37% |
| 2025-10-21 | 25.60 | 25.88 | 25.41 | 25.79 | +0.82% | 0.84 | 2.00% |
| 2025-10-20 | 24.99 | 25.86 | 24.89 | 25.58 | +3.31% | 1.02 | 2.46% |
| 2025-10-17 | 25.18 | 25.48 | 24.67 | 24.76 | -2.33% | 0.70 | 1.72% |
| 2025-10-16 | 25.41 | 25.87 | 25.23 | 25.35 | -0.98% | 0.59 | 1.43% |
| 2025-10-15 | 25.26 | 25.82 | 25.21 | 25.60 | +1.79% | 0.79 | 1.92% |
| 2025-10-14 | 25.87 | 26.18 | 25.06 | 25.15 | -2.71% | 1.09 | 2.63% |
| 2025-10-13 | 24.80 | 25.86 | 24.60 | 25.85 | -0.12% | 0.93 | 2.25% |
| 2025-10-10 | 25.77 | 26.14 | 25.50 | 25.88 | +0.43% | 1.11 | 2.64% |
| 2025-10-09 | 25.55 | 25.90 | 25.25 | 25.77 | +1.62% | 1.17 | 2.82% |
| 2025-09-30 | 25.10 | 25.41 | 25.10 | 25.36 | +0.96% | 0.76 | 1.84% |
| 2025-09-29 | 24.80 | 25.25 | 24.51 | 25.12 | +1.87% | 0.82 | 2.03% |
| 2025-09-26 | 24.72 | 24.95 | 24.42 | 24.66 | -1.00% | 0.54 | 1.35% |
| 2025-09-25 | 25.02 | 25.32 | 24.82 | 24.91 | -0.16% | 0.79 | 1.94% |
| 2025-09-24 | 24.55 | 25.00 | 24.18 | 24.95 | +1.84% | 0.83 | 2.06% |
| 2025-09-23 | 24.73 | 24.79 | 24.05 | 24.50 | -0.93% | 0.76 | 1.93% |
| 2025-09-22 | 24.93 | 24.98 | 24.26 | 24.73 | -1.04% | 0.79 | 1.98% |
| 2025-09-19 | 24.63 | 25.12 | 24.47 | 24.99 | +1.13% | 0.90 | 2.24% |
| 2025-09-18 | 25.20 | 25.39 | 24.53 | 24.71 | -1.94% | 1.25 | 3.08% |