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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.36 | 25.48 | 25.16 | 25.20 | -0.63% | 1.08 | 2.62% |
| 2025-09-16 | 25.44 | 25.55 | 25.11 | 25.36 | +0.08% | 1.17 | 2.84% |
| 2025-09-15 | 25.27 | 25.69 | 24.88 | 25.34 | +0.28% | 1.71 | 4.16% |
| 2025-09-12 | 25.22 | 26.18 | 24.91 | 25.27 | -0.55% | 2.47 | 5.97% |
| 2025-09-11 | 26.00 | 26.00 | 24.98 | 25.41 | -2.98% | 2.64 | 6.42% |
| 2025-09-10 | 25.36 | 27.49 | 24.83 | 26.19 | +3.40% | 3.71 | 8.72% |
| 2025-09-09 | 24.46 | 25.76 | 24.25 | 25.33 | +2.80% | 2.53 | 6.21% |
| 2025-09-08 | 23.70 | 24.95 | 23.30 | 24.64 | +3.83% | 2.68 | 6.77% |
| 2025-09-05 | 23.46 | 23.87 | 23.18 | 23.73 | +0.55% | 2.25 | 5.87% |
| 2025-09-04 | 24.50 | 24.80 | 23.56 | 23.60 | -9.72% | 3.79 | 9.67% |
| 2025-09-03 | 27.50 | 27.86 | 26.14 | 26.14 | -9.99% | 5.35 | 12.41% |
| 2025-09-02 | 35.30 | 35.30 | 28.88 | 29.04 | -9.50% | 8.84 | 17.66% |
| 2025-09-01 | 32.09 | 32.09 | 32.09 | 32.09 | +10.01% | 0.83 | 1.59% |
| 2025-08-29 | 29.17 | 29.17 | 29.17 | 29.17 | +9.99% | 1.44 | 3.03% |
| 2025-08-28 | 25.30 | 26.52 | 25.30 | 26.52 | +10.00% | 1.12 | 2.62% |
| 2025-08-27 | 21.76 | 24.11 | 21.76 | 24.11 | +9.99% | 1.95 | 5.22% |
| 2025-08-26 | 21.75 | 22.02 | 21.62 | 21.92 | +0.64% | 0.56 | 1.57% |
| 2025-08-25 | 21.72 | 21.84 | 21.60 | 21.78 | +0.32% | 0.52 | 1.47% |
| 2025-08-22 | 21.78 | 21.88 | 21.47 | 21.71 | -0.32% | 0.53 | 1.52% |
| 2025-08-21 | 21.51 | 22.09 | 21.45 | 21.78 | +1.26% | 0.90 | 2.54% |