建发股份(600153)股票行情
建发股份(600153)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 9.50 | 9.55 | 0.05 | 0.53% | 9.30 | 9.55 | 527827 | 49466.97 | 1.82% |
| 2025-12-11 | 9.84 | 9.50 | -0.37 | -3.75% | 9.47 | 9.85 | 484138 | 46382.18 | 1.67% |
| 2025-12-10 | 9.67 | 9.87 | 0.20 | 2.07% | 9.65 | 9.99 | 493197 | 48662.84 | 1.70% |
| 2025-12-09 | 9.79 | 9.67 | -0.13 | -1.33% | 9.61 | 9.79 | 300505 | 29058.49 | 1.04% |
| 2025-12-08 | 9.73 | 9.80 | 0.07 | 0.72% | 9.65 | 9.89 | 285643 | 27861.09 | 0.99% |
| 2025-12-05 | 9.61 | 9.73 | 0.08 | 0.83% | 9.51 | 9.75 | 262929 | 25324.02 | 0.91% |
| 2025-12-04 | 9.59 | 9.65 | 0.06 | 0.63% | 9.47 | 9.69 | 266995 | 25542.40 | 0.92% |
| 2025-12-03 | 9.64 | 9.59 | -0.04 | -0.42% | 9.57 | 9.73 | 224960 | 21679.08 | 0.78% |
| 2025-12-02 | 9.71 | 9.63 | -0.12 | -1.23% | 9.57 | 9.73 | 281914 | 27185.51 | 0.97% |
| 2025-12-01 | 9.93 | 9.75 | -0.20 | -2.01% | 9.65 | 9.95 | 546466 | 53231.28 | 1.88% |
| 2025-11-28 | 9.90 | 9.95 | 0.05 | 0.51% | 9.83 | 9.98 | 211180 | 20943.28 | 0.73% |
| 2025-11-27 | 10.08 | 9.90 | -0.17 | -1.69% | 9.90 | 10.10 | 283433 | 28255.85 | 0.98% |
| 2025-11-26 | 10.13 | 10.07 | -0.05 | -0.49% | 10.07 | 10.28 | 199480 | 20272.98 | 0.69% |
| 2025-11-25 | 10.24 | 10.12 | -0.05 | -0.49% | 10.10 | 10.42 | 370847 | 37987.94 | 1.28% |
| 2025-11-24 | 10.68 | 10.17 | -0.57 | -5.31% | 10.17 | 10.77 | 555085 | 57426.96 | 1.91% |
| 2025-11-21 | 10.49 | 10.74 | 0.27 | 2.58% | 10.42 | 10.78 | 503627 | 53786.25 | 1.74% |
| 2025-11-20 | 10.40 | 10.47 | 0.12 | 1.16% | 10.37 | 10.65 | 172060 | 18110.42 | 0.59% |
| 2025-11-19 | 10.59 | 10.35 | -0.18 | -1.71% | 10.30 | 10.59 | 161141 | 16730.36 | 0.56% |
| 2025-11-18 | 10.78 | 10.53 | -0.27 | -2.50% | 10.50 | 10.80 | 174385 | 18493.47 | 0.60% |
| 2025-11-17 | 10.81 | 10.80 | 0.00 | 0.00% | 10.65 | 10.88 | 178508 | 19224.74 | 0.62% |
| 2025-11-14 | 10.90 | 10.80 | -0.11 | -1.01% | 10.80 | 10.98 | 174790 | 19041.14 | 0.60% |
| 2025-11-13 | 10.73 | 10.91 | 0.18 | 1.68% | 10.68 | 10.92 | 218027 | 23544.88 | 0.75% |
| 2025-11-12 | 10.65 | 10.73 | 0.08 | 0.75% | 10.61 | 10.79 | 189973 | 20331.78 | 0.66% |
| 2025-11-11 | 10.55 | 10.65 | 0.09 | 0.85% | 10.44 | 10.80 | 311692 | 33114.73 | 1.07% |
| 2025-11-10 | 10.24 | 10.56 | 0.32 | 3.13% | 10.22 | 10.60 | 357758 | 37339.99 | 1.23% |
| 2025-11-07 | 10.19 | 10.24 | 0.08 | 0.79% | 10.18 | 10.28 | 167677 | 17182.39 | 0.58% |
| 2025-11-06 | 10.17 | 10.16 | -0.02 | -0.20% | 10.12 | 10.20 | 154556 | 15703.28 | 0.53% |
| 2025-11-05 | 10.28 | 10.18 | -0.21 | -2.02% | 10.10 | 10.29 | 289424 | 29414.62 | 1.00% |
| 2025-11-04 | 10.13 | 10.39 | 0.26 | 2.57% | 10.07 | 10.48 | 357883 | 36994.82 | 1.23% |
| 2025-11-03 | 10.15 | 10.13 | -0.06 | -0.59% | 10.10 | 10.21 | 218565 | 22140.27 | 0.75% |
| 2025-10-31 | 10.17 | 10.19 | -0.08 | -0.78% | 10.14 | 10.27 | 256965 | 26183.70 | 0.89% |
| 2025-10-30 | 10.29 | 10.27 | -0.02 | -0.19% | 10.20 | 10.33 | 184128 | 18893.00 | 0.64% |
| 2025-10-29 | 10.40 | 10.29 | -0.17 | -1.63% | 10.12 | 10.41 | 258476 | 26441.41 | 0.89% |
| 2025-10-28 | 10.35 | 10.46 | 0.09 | 0.87% | 10.33 | 10.59 | 294726 | 30808.56 | 1.02% |
| 2025-10-27 | 10.41 | 10.37 | -0.05 | -0.48% | 10.31 | 10.54 | 201867 | 20980.27 | 0.70% |
| 2025-10-24 | 10.50 | 10.42 | -0.04 | -0.38% | 10.24 | 10.51 | 194424 | 20188.62 | 0.67% |
| 2025-10-23 | 10.42 | 10.46 | 0.05 | 0.48% | 10.39 | 10.49 | 126093 | 13173.63 | 0.43% |
| 2025-10-22 | 10.36 | 10.41 | 0.06 | 0.58% | 10.32 | 10.47 | 120831 | 12600.79 | 0.42% |
| 2025-10-21 | 10.36 | 10.35 | -0.01 | -0.10% | 10.34 | 10.41 | 115696 | 11998.28 | 0.40% |
| 2025-10-20 | 10.38 | 10.36 | -0.02 | -0.19% | 10.27 | 10.42 | 149747 | 15491.27 | 0.52% |
| 2025-10-17 | 10.25 | 10.38 | 0.08 | 0.78% | 10.24 | 10.40 | 176309 | 18235.32 | 0.61% |
| 2025-10-16 | 10.28 | 10.30 | 0.02 | 0.19% | 10.22 | 10.38 | 143137 | 14738.83 | 0.49% |
| 2025-10-15 | 10.31 | 10.28 | -0.03 | -0.29% | 10.26 | 10.41 | 166109 | 17170.26 | 0.57% |
| 2025-10-14 | 10.27 | 10.31 | 0.05 | 0.49% | 10.18 | 10.34 | 230158 | 23637.11 | 0.79% |
| 2025-10-13 | 10.03 | 10.26 | 0.03 | 0.29% | 10.00 | 10.29 | 228552 | 23255.08 | 0.79% |
| 2025-10-10 | 10.10 | 10.23 | 0.05 | 0.49% | 10.08 | 10.26 | 182250 | 18581.85 | 0.63% |
| 2025-10-09 | 10.27 | 10.18 | -0.08 | -0.78% | 10.00 | 10.27 | 368136 | 37157.86 | 1.27% |
| 2025-09-30 | 10.14 | 10.26 | 0.11 | 1.08% | 10.11 | 10.36 | 173798 | 17806.51 | 0.60% |
| 2025-09-29 | 10.05 | 10.15 | 0.10 | 1.00% | 9.90 | 10.16 | 241499 | 24271.07 | 0.83% |
| 2025-09-26 | 10.35 | 10.05 | -0.26 | -2.52% | 9.88 | 10.35 | 451481 | 45536.37 | 1.56% |
| 2025-09-25 | 10.53 | 10.31 | -0.21 | -2.00% | 10.27 | 10.53 | 254729 | 26389.68 | 0.88% |
| 2025-09-24 | 10.45 | 10.52 | 0.07 | 0.67% | 10.35 | 10.67 | 278979 | 29366.99 | 0.96% |
| 2025-09-23 | 10.65 | 10.45 | -0.20 | -1.88% | 10.39 | 10.66 | 188395 | 19679.68 | 0.65% |
| 2025-09-22 | 10.71 | 10.65 | -0.07 | -0.65% | 10.51 | 10.71 | 107244 | 11377.94 | 0.37% |
| 2025-09-19 | 10.63 | 10.72 | 0.11 | 1.04% | 10.58 | 10.77 | 170285 | 18194.39 | 0.59% |
| 2025-09-18 | 10.88 | 10.61 | -0.26 | -2.39% | 10.56 | 10.90 | 219071 | 23502.39 | 0.76% |
| 2025-09-17 | 10.89 | 10.87 | -0.03 | -0.28% | 10.78 | 11.03 | 194081 | 21155.70 | 0.67% |
| 2025-09-16 | 10.59 | 10.90 | 0.31 | 2.93% | 10.59 | 11.00 | 357856 | 38939.77 | 1.23% |
| 2025-09-15 | 10.59 | 10.59 | 0.00 | 0.00% | 10.53 | 10.69 | 195967 | 20785.33 | 0.68% |
| 2025-09-12 | 10.58 | 10.59 | 0.01 | 0.09% | 10.47 | 10.61 | 139357 | 14689.46 | 0.48% |
| 2025-09-11 | 10.50 | 10.58 | 0.12 | 1.15% | 10.41 | 10.59 | 159910 | 16806.09 | 0.55% |
| 2025-09-10 | 10.69 | 10.46 | -0.24 | -2.24% | 10.45 | 10.75 | 189124 | 19914.50 | 0.65% |
| 2025-09-09 | 10.32 | 10.70 | 0.35 | 3.38% | 10.30 | 10.80 | 392912 | 41823.27 | 1.36% |
| 2025-09-08 | 10.46 | 10.35 | -0.05 | -0.48% | 10.28 | 10.59 | 304930 | 31647.94 | 1.05% |
| 2025-09-05 | 10.54 | 10.40 | -0.13 | -1.23% | 10.36 | 10.58 | 233764 | 24347.67 | 0.81% |
| 2025-09-04 | 10.32 | 10.53 | 0.24 | 2.33% | 10.18 | 10.56 | 289089 | 30104.56 | 1.00% |
| 2025-09-03 | 10.59 | 10.29 | -0.22 | -2.09% | 10.27 | 10.61 | 299596 | 31115.15 | 1.03% |
| 2025-09-02 | 10.71 | 10.51 | -0.29 | -2.69% | 10.43 | 10.77 | 393595 | 41735.02 | 1.36% |
| 2025-09-01 | 11.33 | 10.80 | -0.84 | -7.22% | 10.53 | 11.33 | 860346 | 92393.78 | 2.97% |
| 2025-08-29 | 11.69 | 11.64 | -0.05 | -0.43% | 11.55 | 11.71 | 208029 | 24171.96 | 0.72% |
| 2025-08-28 | 11.37 | 11.69 | 0.32 | 2.81% | 11.36 | 11.69 | 270782 | 31330.07 | 0.93% |
| 2025-08-27 | 11.48 | 11.37 | -0.15 | -1.30% | 11.36 | 11.61 | 196533 | 22572.25 | 0.68% |
| 2025-08-26 | 11.45 | 11.52 | 0.07 | 0.61% | 11.33 | 11.64 | 205969 | 23756.53 | 0.71% |
| 2025-08-25 | 11.16 | 11.45 | 0.24 | 2.14% | 11.13 | 11.60 | 303640 | 34854.82 | 1.05% |
| 2025-08-22 | 11.28 | 11.21 | -0.03 | -0.27% | 11.11 | 11.29 | 161881 | 18110.25 | 0.56% |
| 2025-08-21 | 11.28 | 11.24 | -0.04 | -0.35% | 11.15 | 11.33 | 171283 | 19235.92 | 0.59% |
| 2025-08-20 | 11.24 | 11.28 | 0.00 | 0.00% | 11.13 | 11.32 | 211932 | 23773.38 | 0.73% |
| 2025-08-19 | 11.20 | 11.28 | 0.08 | 0.71% | 11.04 | 11.34 | 263302 | 29600.43 | 0.91% |
| 2025-08-18 | 11.18 | 11.20 | 0.02 | 0.18% | 11.10 | 11.34 | 349432 | 39164.77 | 1.21% |
| 2025-08-15 | 10.82 | 11.18 | 0.28 | 2.57% | 10.80 | 11.37 | 580578 | 64858.91 | 2.00% |
上证大盘股票行情在线 K线走势图
建发股份(600153)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
