建业股份(603948)股票行情
建业股份(603948)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 |
|---|
| 2025-04-18 | 17.43 | 17.36 | -0.21 | -1.20% | 17.25 | 17.68 | 7671 | 1334.20 | 0.47% |
| 2025-04-17 | 16.90 | 17.57 | 0.49 | 2.87% | 16.90 | 17.98 | 14902 | 2624.54 | 0.92% |
| 2025-04-16 | 17.57 | 17.08 | -0.38 | -2.18% | 16.90 | 17.57 | 7904 | 1355.13 | 0.49% |
| 2025-04-15 | 17.50 | 17.46 | 0.02 | 0.11% | 17.33 | 17.55 | 8645 | 1508.45 | 0.53% |
| 2025-04-14 | 17.57 | 17.44 | -0.04 | -0.23% | 17.37 | 17.79 | 11850 | 2073.96 | 0.73% |
| 2025-04-11 | 17.44 | 17.48 | -0.48 | -2.67% | 17.23 | 17.99 | 28633 | 5030.08 | 1.76% |
| 2025-04-10 | 16.48 | 17.96 | 1.60 | 9.78% | 16.48 | 18.00 | 37131 | 6458.90 | 2.29% |
| 2025-04-09 | 15.97 | 16.36 | 0.22 | 1.36% | 15.20 | 16.36 | 20346 | 3221.37 | 1.25% |
| 2025-04-08 | 16.62 | 16.14 | -0.48 | -2.89% | 15.81 | 16.87 | 18410 | 2989.33 | 1.13% |
| 2025-04-07 | 17.99 | 16.62 | -1.85 | -10.02% | 16.62 | 17.99 | 16966 | 2850.98 | 1.04% |
| 2025-04-03 | 18.72 | 18.47 | -0.25 | -1.34% | 18.24 | 18.83 | 9850 | 1823.65 | 0.61% |
| 2025-04-02 | 18.68 | 18.72 | 0.08 | 0.43% | 18.45 | 19.06 | 14684 | 2765.14 | 0.90% |
| 2025-04-01 | 18.10 | 18.64 | 0.57 | 3.15% | 18.05 | 18.74 | 15554 | 2883.22 | 0.96% |
| 2025-03-31 | 18.54 | 18.07 | -0.62 | -3.32% | 17.81 | 18.63 | 16471 | 2988.89 | 1.01% |
| 2025-03-28 | 19.34 | 18.69 | -0.65 | -3.36% | 18.69 | 19.35 | 16014 | 3030.93 | 0.99% |
| 2025-03-27 | 19.16 | 19.34 | -0.01 | -0.05% | 19.10 | 19.78 | 23901 | 4629.50 | 1.47% |
| 2025-03-26 | 18.63 | 19.35 | 0.53 | 2.82% | 18.63 | 19.75 | 29309 | 5662.71 | 1.80% |
| 2025-03-25 | 18.45 | 18.82 | 0.22 | 1.18% | 18.42 | 18.98 | 7896 | 1478.70 | 0.49% |
| 2025-03-24 | 18.63 | 18.60 | -0.03 | -0.16% | 18.28 | 18.76 | 9348 | 1732.35 | 0.58% |
| 2025-03-21 | 18.99 | 18.63 | -0.42 | -2.20% | 18.58 | 19.09 | 9817 | 1840.57 | 0.60% |
| 2025-03-20 | 18.98 | 19.05 | 0.04 | 0.21% | 18.92 | 19.19 | 12068 | 2302.45 | 0.74% |
| 2025-03-19 | 19.22 | 19.01 | -0.20 | -1.04% | 18.90 | 19.22 | 10893 | 2075.23 | 0.67% |
| 2025-03-18 | 19.03 | 19.21 | 0.26 | 1.37% | 18.98 | 19.25 | 11511 | 2203.02 | 0.71% |
| 2025-03-17 | 18.97 | 18.95 | -0.01 | -0.05% | 18.90 | 19.15 | 8916 | 1694.23 | 0.55% |
| 2025-03-14 | 18.87 | 18.96 | 0.04 | 0.21% | 18.78 | 19.04 | 11402 | 2160.64 | 0.70% |
| 2025-03-13 | 18.87 | 18.92 | 0.02 | 0.11% | 18.66 | 18.97 | 12682 | 2387.10 | 0.78% |
| 2025-03-12 | 19.35 | 18.90 | -0.30 | -1.56% | 18.88 | 19.35 | 16358 | 3119.53 | 1.01% |
| 2025-03-11 | 19.18 | 19.20 | -0.01 | -0.05% | 18.93 | 19.30 | 11217 | 2146.17 | 0.69% |
| 2025-03-10 | 18.98 | 19.21 | 0.12 | 0.63% | 18.98 | 19.38 | 9795 | 1881.54 | 0.60% |
| 2025-03-07 | 18.87 | 19.09 | 0.13 | 0.69% | 18.87 | 19.30 | 10669 | 2041.94 | 0.66% |
| 2025-03-06 | 18.88 | 18.96 | 0.08 | 0.42% | 18.88 | 19.25 | 11107 | 2115.52 | 0.68% |
| 2025-03-05 | 19.06 | 18.88 | -0.21 | -1.10% | 18.81 | 19.15 | 9539 | 1806.88 | 0.59% |
| 2025-03-04 | 18.90 | 19.09 | 0.25 | 1.33% | 18.80 | 19.24 | 17261 | 3289.23 | 1.06% |
| 2025-03-03 | 18.55 | 18.84 | 0.38 | 2.06% | 18.50 | 19.08 | 16598 | 3127.64 | 1.02% |
| 2025-02-28 | 18.71 | 18.46 | -0.20 | -1.07% | 18.43 | 18.76 | 6703 | 1247.70 | 0.41% |
| 2025-02-27 | 18.83 | 18.66 | -0.11 | -0.59% | 18.45 | 18.85 | 7242 | 1348.90 | 0.45% |
| 2025-02-26 | 18.49 | 18.77 | 0.17 | 0.91% | 18.49 | 18.94 | 10700 | 2008.48 | 0.66% |
| 2025-02-25 | 18.43 | 18.60 | 0.00 | 0.00% | 18.37 | 18.75 | 9937 | 1852.67 | 0.61% |
| 2025-02-24 | 18.50 | 18.60 | 0.10 | 0.54% | 18.37 | 18.63 | 8948 | 1657.78 | 0.55% |
| 2025-02-21 | 18.58 | 18.50 | -0.12 | -0.64% | 18.18 | 18.62 | 12723 | 2339.19 | 0.78% |
| 2025-02-20 | 18.05 | 18.62 | 0.67 | 3.73% | 17.86 | 18.80 | 28749 | 5321.85 | 1.77% |
| 2025-02-19 | 17.86 | 17.95 | 0.15 | 0.84% | 17.81 | 18.03 | 6563 | 1176.95 | 0.40% |
| 2025-02-18 | 18.05 | 17.80 | -0.33 | -1.82% | 17.71 | 18.17 | 8640 | 1551.80 | 0.53% |
| 2025-02-17 | 18.15 | 18.13 | -0.02 | -0.11% | 18.08 | 18.32 | 8612 | 1563.94 | 0.53% |
| 2025-02-14 | 18.28 | 18.15 | -0.12 | -0.66% | 18.11 | 18.47 | 7030 | 1281.84 | 0.43% |
| 2025-02-13 | 18.66 | 18.27 | -0.39 | -2.09% | 18.21 | 18.67 | 9294 | 1709.27 | 0.57% |
| 2025-02-12 | 18.75 | 18.66 | 0.00 | 0.00% | 18.50 | 18.85 | 12364 | 2310.02 | 0.76% |
| 2025-02-11 | 18.62 | 18.66 | 0.12 | 0.65% | 18.37 | 18.87 | 13364 | 2488.97 | 0.82% |
| 2025-02-10 | 18.10 | 18.54 | 0.45 | 2.49% | 17.98 | 18.79 | 17157 | 3172.34 | 1.06% |
| 2025-02-07 | 18.09 | 18.09 | 0.07 | 0.39% | 17.87 | 18.24 | 10039 | 1813.86 | 0.62% |
| 2025-02-06 | 17.80 | 18.02 | 0.22 | 1.24% | 17.65 | 18.09 | 7552 | 1351.56 | 0.46% |
| 2025-02-05 | 18.10 | 17.80 | -0.32 | -1.77% | 17.76 | 18.26 | 10045 | 1798.34 | 0.62% |
| 2025-01-27 | 18.07 | 18.12 | 0.07 | 0.39% | 18.07 | 18.50 | 11736 | 2141.46 | 0.72% |
| 2025-01-24 | 17.86 | 18.05 | 0.20 | 1.12% | 17.66 | 18.05 | 13471 | 2412.63 | 0.83% |
| 2025-01-23 | 17.79 | 17.85 | 0.06 | 0.34% | 17.71 | 18.00 | 13516 | 2415.99 | 0.83% |
| 2025-01-22 | 17.65 | 17.79 | 0.14 | 0.79% | 17.56 | 17.95 | 14076 | 2496.81 | 0.87% |
| 2025-01-21 | 17.64 | 17.65 | 0.05 | 0.28% | 17.30 | 17.70 | 9400 | 1649.14 | 0.58% |
| 2025-01-20 | 17.52 | 17.60 | 0.06 | 0.34% | 17.52 | 17.73 | 12519 | 2205.50 | 0.77% |
| 2025-01-17 | 17.48 | 17.54 | 0.12 | 0.69% | 17.32 | 17.60 | 10387 | 1816.95 | 0.64% |
| 2025-01-16 | 17.49 | 17.42 | -0.10 | -0.57% | 17.29 | 17.68 | 17311 | 3024.65 | 1.07% |
| 2025-01-15 | 17.78 | 17.52 | -0.52 | -2.88% | 17.50 | 17.79 | 20254 | 3568.07 | 1.25% |
| 2025-01-14 | 17.67 | 18.04 | 0.30 | 1.69% | 17.38 | 18.08 | 44895 | 7928.33 | 2.76% |
| 2025-01-13 | 17.63 | 17.74 | -1.85 | -9.44% | 17.63 | 18.23 | 37895 | 6717.28 | 2.33% |
| 2025-01-10 | 20.64 | 19.59 | -1.31 | -6.27% | 18.89 | 21.25 | 93639 | 19062.27 | 5.76% |
| 2025-01-09 | 19.98 | 20.90 | 0.87 | 4.34% | 19.75 | 20.95 | 38612 | 7825.93 | 2.38% |
| 2025-01-08 | 19.66 | 20.03 | 0.05 | 0.25% | 19.66 | 20.22 | 32184 | 6425.53 | 1.98% |
| 2025-01-07 | 18.85 | 19.98 | 1.08 | 5.71% | 18.68 | 19.98 | 42244 | 8254.33 | 2.60% |
| 2025-01-06 | 18.78 | 18.90 | 0.10 | 0.53% | 18.50 | 19.09 | 17742 | 3342.49 | 1.09% |
| 2025-01-03 | 18.88 | 18.80 | -0.10 | -0.53% | 18.51 | 19.03 | 32502 | 6090.47 | 2.00% |
| 2025-01-02 | 18.27 | 18.90 | 0.47 | 2.55% | 18.22 | 19.03 | 25506 | 4786.88 | 1.57% |
| 2024-12-31 | 18.87 | 18.43 | -0.11 | -0.59% | 18.28 | 18.87 | 10935 | 2026.84 | 0.67% |
| 2024-12-30 | 18.87 | 18.54 | -0.34 | -1.80% | 18.52 | 18.99 | 9215 | 1726.16 | 0.57% |
| 2024-12-27 | 18.83 | 18.88 | 0.05 | 0.27% | 18.63 | 18.91 | 10478 | 1971.12 | 0.64% |
| 2024-12-26 | 18.35 | 18.83 | 0.26 | 1.40% | 18.33 | 19.10 | 18290 | 3436.13 | 1.13% |
| 2024-12-25 | 18.49 | 18.57 | 0.00 | 0.00% | 18.21 | 18.68 | 9325 | 1722.58 | 0.57% |
| 2024-12-24 | 18.30 | 18.57 | 0.27 | 1.48% | 18.03 | 18.59 | 16445 | 3026.62 | 1.01% |
| 2024-12-23 | 18.08 | 18.30 | 0.22 | 1.22% | 17.81 | 18.87 | 16782 | 3049.06 | 1.03% |
| 2024-12-20 | 17.93 | 18.08 | 0.20 | 1.12% | 17.81 | 18.32 | 9052 | 1638.94 | 0.56% |
| 2024-12-19 | 17.81 | 17.88 | -0.12 | -0.67% | 17.71 | 17.97 | 7492 | 1335.79 | 0.46% |
| 2024-12-18 | 18.39 | 18.00 | -0.18 | -0.99% | 17.85 | 18.39 | 7792 | 1408.65 | 0.48% |
上证大盘股票行情在线 K线走势图
