建元信托(600816)股票行情
建元信托(600816)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 |
|---|
| 2025-03-28 | 2.96 | 2.94 | 0.00 | 0.00% | 2.92 | 2.97 | 295272 | 8694.98 | 0.54% |
| 2025-03-27 | 2.93 | 2.94 | 0.01 | 0.34% | 2.90 | 2.98 | 401949 | 11844.09 | 0.73% |
| 2025-03-26 | 2.93 | 2.93 | -0.01 | -0.34% | 2.92 | 2.96 | 300952 | 8834.12 | 0.55% |
| 2025-03-25 | 2.92 | 2.94 | 0.04 | 1.38% | 2.90 | 2.97 | 358121 | 10519.05 | 0.65% |
| 2025-03-24 | 2.93 | 2.90 | -0.04 | -1.36% | 2.86 | 2.94 | 427299 | 12384.78 | 0.78% |
| 2025-03-21 | 2.98 | 2.94 | -0.05 | -1.67% | 2.93 | 3.01 | 447317 | 13294.67 | 0.82% |
| 2025-03-20 | 3.02 | 2.99 | -0.04 | -1.32% | 2.98 | 3.04 | 355515 | 10689.24 | 0.65% |
| 2025-03-19 | 3.03 | 3.03 | 0.00 | 0.00% | 3.00 | 3.04 | 294716 | 8896.49 | 0.54% |
| 2025-03-18 | 3.07 | 3.03 | -0.03 | -0.98% | 3.01 | 3.08 | 347234 | 10537.10 | 0.63% |
| 2025-03-17 | 3.11 | 3.06 | -0.02 | -0.65% | 3.05 | 3.15 | 570095 | 17592.24 | 1.04% |
| 2025-03-14 | 2.99 | 3.08 | 0.09 | 3.01% | 2.98 | 3.13 | 928082 | 28467.79 | 1.70% |
| 2025-03-13 | 3.02 | 2.99 | -0.03 | -0.99% | 2.95 | 3.03 | 395955 | 11805.66 | 0.72% |
| 2025-03-12 | 3.01 | 3.02 | 0.02 | 0.67% | 2.98 | 3.04 | 382740 | 11533.57 | 0.70% |
| 2025-03-11 | 2.95 | 3.00 | 0.03 | 1.01% | 2.92 | 3.01 | 457448 | 13583.82 | 0.84% |
| 2025-03-10 | 2.98 | 2.97 | -0.01 | -0.34% | 2.93 | 3.01 | 438586 | 12983.95 | 0.80% |
| 2025-03-07 | 3.08 | 2.98 | -0.11 | -3.56% | 2.97 | 3.09 | 699319 | 21069.40 | 1.28% |
| 2025-03-06 | 3.06 | 3.09 | 0.03 | 0.98% | 3.01 | 3.11 | 608838 | 18705.15 | 1.11% |
| 2025-03-05 | 3.08 | 3.06 | -0.01 | -0.33% | 3.01 | 3.09 | 377784 | 11459.37 | 0.69% |
| 2025-03-04 | 3.04 | 3.07 | 0.02 | 0.66% | 3.03 | 3.09 | 352016 | 10779.78 | 0.64% |
| 2025-03-03 | 3.07 | 3.05 | -0.02 | -0.65% | 3.04 | 3.11 | 379501 | 11633.32 | 0.69% |
| 2025-02-28 | 3.21 | 3.07 | -0.16 | -4.95% | 3.05 | 3.26 | 782409 | 24463.10 | 1.43% |
| 2025-02-27 | 3.26 | 3.23 | -0.03 | -0.92% | 3.17 | 3.28 | 475125 | 15281.64 | 0.87% |
| 2025-02-26 | 3.20 | 3.26 | 0.08 | 2.52% | 3.18 | 3.27 | 461685 | 14890.30 | 0.84% |
| 2025-02-25 | 3.18 | 3.18 | -0.02 | -0.63% | 3.16 | 3.21 | 353153 | 11245.25 | 0.65% |
| 2025-02-24 | 3.26 | 3.20 | -0.08 | -2.44% | 3.19 | 3.29 | 598045 | 19255.17 | 1.09% |
| 2025-02-21 | 3.26 | 3.28 | 0.01 | 0.31% | 3.21 | 3.31 | 508999 | 16638.97 | 0.93% |
| 2025-02-20 | 3.27 | 3.27 | -0.01 | -0.30% | 3.24 | 3.29 | 367155 | 11978.62 | 0.67% |
| 2025-02-19 | 3.26 | 3.28 | 0.02 | 0.61% | 3.24 | 3.31 | 373318 | 12231.10 | 0.68% |
| 2025-02-18 | 3.38 | 3.26 | -0.13 | -3.83% | 3.24 | 3.39 | 535353 | 17721.81 | 0.98% |
| 2025-02-17 | 3.37 | 3.39 | 0.04 | 1.19% | 3.32 | 3.44 | 546726 | 18480.26 | 1.00% |
| 2025-02-14 | 3.35 | 3.35 | -0.01 | -0.30% | 3.31 | 3.39 | 354548 | 11837.13 | 0.65% |
| 2025-02-13 | 3.38 | 3.36 | -0.02 | -0.59% | 3.33 | 3.40 | 457137 | 15362.34 | 0.84% |
| 2025-02-12 | 3.30 | 3.38 | 0.07 | 2.11% | 3.29 | 3.39 | 443607 | 14760.07 | 0.81% |
| 2025-02-11 | 3.40 | 3.31 | -0.09 | -2.65% | 3.29 | 3.41 | 482169 | 16033.67 | 0.88% |
| 2025-02-10 | 3.42 | 3.40 | -0.01 | -0.29% | 3.39 | 3.45 | 434506 | 14834.49 | 0.79% |
| 2025-02-07 | 3.32 | 3.41 | 0.09 | 2.71% | 3.32 | 3.46 | 719693 | 24514.86 | 1.32% |
| 2025-02-06 | 3.27 | 3.32 | 0.04 | 1.22% | 3.24 | 3.34 | 415834 | 13721.01 | 0.76% |
| 2025-02-05 | 3.30 | 3.28 | 0.01 | 0.31% | 3.26 | 3.31 | 275491 | 9046.70 | 0.50% |
| 2025-01-27 | 3.33 | 3.27 | -0.04 | -1.21% | 3.27 | 3.39 | 437516 | 14535.20 | 0.80% |
| 2025-01-24 | 3.30 | 3.31 | 0.01 | 0.30% | 3.28 | 3.35 | 372000 | 12322.25 | 0.68% |
| 2025-01-23 | 3.30 | 3.30 | 0.06 | 1.85% | 3.29 | 3.44 | 713859 | 24022.55 | 1.31% |
| 2025-01-22 | 3.28 | 3.24 | -0.05 | -1.52% | 3.21 | 3.28 | 272561 | 8830.48 | 0.50% |
| 2025-01-21 | 3.32 | 3.29 | -0.02 | -0.60% | 3.25 | 3.34 | 332965 | 10958.49 | 0.61% |
| 2025-01-20 | 3.34 | 3.31 | 0.00 | 0.00% | 3.30 | 3.38 | 312825 | 10443.60 | 0.57% |
| 2025-01-17 | 3.31 | 3.31 | 0.00 | 0.00% | 3.28 | 3.34 | 308460 | 10217.88 | 0.56% |
| 2025-01-16 | 3.30 | 3.31 | 0.01 | 0.30% | 3.27 | 3.39 | 384183 | 12786.84 | 0.70% |
| 2025-01-15 | 3.29 | 3.30 | -0.01 | -0.30% | 3.26 | 3.32 | 398629 | 13125.94 | 0.73% |
| 2025-01-14 | 3.19 | 3.31 | 0.13 | 4.09% | 3.19 | 3.32 | 490670 | 16064.54 | 0.90% |
| 2025-01-13 | 3.14 | 3.18 | 0.03 | 0.95% | 3.10 | 3.20 | 323854 | 10240.52 | 0.59% |
| 2025-01-10 | 3.23 | 3.15 | -0.07 | -2.17% | 3.15 | 3.25 | 292295 | 9350.87 | 0.53% |
| 2025-01-09 | 3.21 | 3.22 | -0.03 | -0.92% | 3.19 | 3.26 | 296930 | 9565.89 | 0.54% |
| 2025-01-08 | 3.29 | 3.25 | -0.05 | -1.52% | 3.14 | 3.29 | 493594 | 15858.67 | 0.90% |
| 2025-01-07 | 3.23 | 3.30 | 0.09 | 2.80% | 3.22 | 3.33 | 462246 | 15123.68 | 0.85% |
| 2025-01-06 | 3.20 | 3.21 | 0.01 | 0.31% | 3.14 | 3.24 | 437271 | 13973.38 | 0.80% |
| 2025-01-03 | 3.33 | 3.20 | -0.14 | -4.19% | 3.19 | 3.35 | 559464 | 18189.05 | 1.02% |
| 2025-01-02 | 3.48 | 3.34 | -0.16 | -4.57% | 3.25 | 3.52 | 657120 | 22381.77 | 1.20% |
| 2024-12-31 | 3.66 | 3.50 | -0.15 | -4.11% | 3.50 | 3.68 | 500847 | 17870.85 | 0.92% |
| 2024-12-30 | 3.70 | 3.65 | -0.05 | -1.35% | 3.62 | 3.71 | 337980 | 12317.63 | 0.62% |
| 2024-12-27 | 3.70 | 3.70 | 0.03 | 0.82% | 3.68 | 3.80 | 523207 | 19581.45 | 0.96% |
| 2024-12-26 | 3.64 | 3.67 | 0.01 | 0.27% | 3.64 | 3.70 | 242215 | 8902.54 | 0.44% |
| 2024-12-25 | 3.63 | 3.66 | 0.01 | 0.27% | 3.55 | 3.66 | 453800 | 16359.26 | 0.83% |
| 2024-12-24 | 3.68 | 3.65 | -0.04 | -1.08% | 3.63 | 3.71 | 493042 | 18033.68 | 0.90% |
| 2024-12-23 | 3.78 | 3.69 | -0.12 | -3.15% | 3.68 | 3.79 | 622196 | 23186.10 | 1.14% |
| 2024-12-20 | 3.72 | 3.81 | 0.09 | 2.42% | 3.72 | 3.91 | 697693 | 26605.96 | 1.28% |
| 2024-12-19 | 3.71 | 3.72 | -0.01 | -0.27% | 3.68 | 3.80 | 623673 | 23297.64 | 1.14% |
| 2024-12-18 | 3.75 | 3.73 | -0.02 | -0.53% | 3.72 | 3.79 | 389481 | 14600.00 | 0.71% |
| 2024-12-17 | 3.81 | 3.75 | -0.07 | -1.83% | 3.73 | 3.83 | 543710 | 20410.05 | 0.99% |
| 2024-12-16 | 3.86 | 3.82 | -0.06 | -1.55% | 3.80 | 3.88 | 583842 | 22388.26 | 1.07% |
| 2024-12-13 | 3.95 | 3.88 | -0.11 | -2.76% | 3.86 | 4.04 | 972272 | 37998.00 | 1.78% |
| 2024-12-12 | 3.95 | 3.99 | -0.03 | -0.75% | 3.88 | 4.02 | 1398708 | 55223.71 | 2.56% |
| 2024-12-11 | 3.76 | 4.02 | 0.27 | 7.20% | 3.75 | 4.13 | 2724372 | 108924.63 | 4.98% |
| 2024-12-10 | 3.90 | 3.75 | 0.00 | 0.00% | 3.73 | 3.93 | 830998 | 31672.92 | 1.52% |
| 2024-12-09 | 3.77 | 3.75 | -0.03 | -0.79% | 3.70 | 3.85 | 645322 | 24245.92 | 1.18% |
| 2024-12-06 | 3.75 | 3.78 | 0.05 | 1.34% | 3.67 | 3.82 | 868664 | 32650.28 | 1.59% |
| 2024-12-05 | 3.67 | 3.73 | 0.07 | 1.91% | 3.67 | 3.74 | 542943 | 20133.03 | 0.99% |
| 2024-12-04 | 3.71 | 3.66 | -0.06 | -1.61% | 3.65 | 3.85 | 852411 | 31929.52 | 1.56% |
| 2024-12-03 | 3.72 | 3.72 | 0.00 | 0.00% | 3.65 | 3.75 | 528994 | 19527.25 | 0.97% |
| 2024-12-02 | 3.62 | 3.72 | 0.10 | 2.76% | 3.59 | 3.74 | 823241 | 30441.59 | 1.51% |
| 2024-11-29 | 3.60 | 3.62 | 0.02 | 0.56% | 3.57 | 3.71 | 854696 | 31193.28 | 1.56% |
| 2024-11-28 | 3.60 | 3.60 | 0.00 | 0.00% | 3.58 | 3.65 | 453889 | 16418.29 | 0.83% |
上证大盘股票行情在线 K线走势图
