建业股份(603948)股票行情 建业股份股票行情 603948股票行情_爱股网
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 |
|---|
| 2025-10-27 | 25.90 | 26.17 | 0.67 | 2.63% | 25.86 | 26.65 | 53992 | 14126.27 | 3.32% |
| 2025-10-24 | 25.53 | 25.50 | 0.16 | 0.63% | 25.31 | 26.00 | 25262 | 6462.36 | 1.55% |
| 2025-10-23 | 25.20 | 25.34 | 0.04 | 0.16% | 24.85 | 25.43 | 16741 | 4198.69 | 1.03% |
| 2025-10-22 | 25.71 | 25.30 | -0.49 | -1.90% | 25.24 | 25.71 | 22181 | 5633.65 | 1.37% |
| 2025-10-21 | 25.60 | 25.79 | 0.21 | 0.82% | 25.41 | 25.88 | 32576 | 8372.35 | 2.00% |
| 2025-10-20 | 24.99 | 25.58 | 0.82 | 3.31% | 24.89 | 25.86 | 39995 | 10188.81 | 2.46% |
| 2025-10-17 | 25.18 | 24.76 | -0.59 | -2.33% | 24.67 | 25.48 | 28016 | 6989.62 | 1.72% |
| 2025-10-16 | 25.41 | 25.35 | -0.25 | -0.98% | 25.23 | 25.87 | 23287 | 5921.57 | 1.43% |
| 2025-10-15 | 25.26 | 25.60 | 0.45 | 1.79% | 25.21 | 25.82 | 31180 | 7946.29 | 1.92% |
| 2025-10-14 | 25.87 | 25.15 | -0.70 | -2.71% | 25.06 | 26.18 | 42691 | 10911.16 | 2.63% |
| 2025-10-13 | 24.80 | 25.85 | -0.03 | -0.12% | 24.60 | 25.86 | 36570 | 9315.23 | 2.25% |
| 2025-10-10 | 25.77 | 25.88 | 0.11 | 0.43% | 25.50 | 26.14 | 42925 | 11096.25 | 2.64% |
| 2025-10-09 | 25.55 | 25.77 | 0.41 | 1.62% | 25.25 | 25.90 | 45843 | 11746.38 | 2.82% |
| 2025-09-30 | 25.10 | 25.36 | 0.24 | 0.96% | 25.10 | 25.41 | 29898 | 7564.16 | 1.84% |
| 2025-09-29 | 24.80 | 25.12 | 0.46 | 1.87% | 24.51 | 25.25 | 32918 | 8236.03 | 2.03% |
| 2025-09-26 | 24.72 | 24.66 | -0.25 | -1.00% | 24.42 | 24.95 | 21874 | 5402.06 | 1.35% |
| 2025-09-25 | 25.02 | 24.91 | -0.04 | -0.16% | 24.82 | 25.32 | 31539 | 7912.31 | 1.94% |
| 2025-09-24 | 24.55 | 24.95 | 0.45 | 1.84% | 24.18 | 25.00 | 33472 | 8279.85 | 2.06% |
| 2025-09-23 | 24.73 | 24.50 | -0.23 | -0.93% | 24.05 | 24.79 | 31374 | 7646.37 | 1.93% |
| 2025-09-22 | 24.93 | 24.73 | -0.26 | -1.04% | 24.26 | 24.98 | 32115 | 7881.86 | 1.98% |
| 2025-09-19 | 24.63 | 24.99 | 0.28 | 1.13% | 24.47 | 25.12 | 36478 | 9029.83 | 2.24% |
| 2025-09-18 | 25.20 | 24.71 | -0.49 | -1.94% | 24.53 | 25.39 | 50120 | 12537.99 | 3.08% |
| 2025-09-17 | 25.36 | 25.20 | -0.16 | -0.63% | 25.16 | 25.48 | 42591 | 10755.26 | 2.62% |
| 2025-09-16 | 25.44 | 25.36 | 0.02 | 0.08% | 25.11 | 25.55 | 46151 | 11689.83 | 2.84% |
| 2025-09-15 | 25.27 | 25.34 | 0.07 | 0.28% | 24.88 | 25.69 | 67570 | 17067.69 | 4.16% |
| 2025-09-12 | 25.22 | 25.27 | -0.14 | -0.55% | 24.91 | 26.18 | 97056 | 24655.23 | 5.97% |
| 2025-09-11 | 26.00 | 25.41 | -0.78 | -2.98% | 24.98 | 26.00 | 104256 | 26354.09 | 6.42% |
| 2025-09-10 | 25.36 | 26.19 | 0.86 | 3.40% | 24.83 | 27.49 | 141687 | 37066.81 | 8.72% |
| 2025-09-09 | 24.46 | 25.33 | 0.69 | 2.80% | 24.25 | 25.76 | 100846 | 25299.06 | 6.21% |
| 2025-09-08 | 23.70 | 24.64 | 0.91 | 3.83% | 23.30 | 24.95 | 110057 | 26828.97 | 6.77% |
| 2025-09-05 | 23.46 | 23.73 | 0.13 | 0.55% | 23.18 | 23.87 | 95376 | 22529.70 | 5.87% |
| 2025-09-04 | 24.50 | 23.60 | -2.54 | -9.72% | 23.56 | 24.80 | 157170 | 37921.75 | 9.67% |
| 2025-09-03 | 27.50 | 26.14 | -2.90 | -9.99% | 26.14 | 27.86 | 201635 | 53508.06 | 12.41% |
| 2025-09-02 | 35.30 | 29.04 | -3.05 | -9.50% | 28.88 | 35.30 | 286992 | 88402.88 | 17.66% |
| 2025-09-01 | 32.09 | 32.09 | 2.92 | 10.01% | 32.09 | 32.09 | 25771 | 8269.91 | 1.59% |
| 2025-08-29 | 29.17 | 29.17 | 2.65 | 9.99% | 29.17 | 29.17 | 49220 | 14357.62 | 3.03% |
| 2025-08-28 | 25.30 | 26.52 | 2.41 | 10.00% | 25.30 | 26.52 | 42561 | 11153.08 | 2.62% |
| 2025-08-27 | 21.76 | 24.11 | 2.19 | 9.99% | 21.76 | 24.11 | 84848 | 19539.98 | 5.22% |
| 2025-08-26 | 21.75 | 21.92 | 0.14 | 0.64% | 21.62 | 22.02 | 25485 | 5583.05 | 1.57% |
| 2025-08-25 | 21.72 | 21.78 | 0.07 | 0.32% | 21.60 | 21.84 | 23834 | 5176.25 | 1.47% |
| 2025-08-22 | 21.78 | 21.71 | -0.07 | -0.32% | 21.47 | 21.88 | 24645 | 5327.53 | 1.52% |
| 2025-08-21 | 21.51 | 21.78 | 0.27 | 1.26% | 21.45 | 22.09 | 41228 | 9008.16 | 2.54% |
| 2025-08-20 | 21.63 | 21.51 | -0.07 | -0.32% | 21.41 | 21.64 | 19702 | 4233.75 | 1.21% |
| 2025-08-19 | 21.18 | 21.58 | 0.38 | 1.79% | 21.07 | 21.60 | 40460 | 8650.88 | 2.49% |
| 2025-08-18 | 21.30 | 21.20 | -0.04 | -0.19% | 21.16 | 21.32 | 28093 | 5966.36 | 1.73% |
| 2025-08-15 | 20.82 | 21.24 | 0.33 | 1.58% | 20.82 | 21.25 | 17989 | 3798.27 | 1.11% |
| 2025-08-14 | 21.35 | 20.91 | -0.39 | -1.83% | 20.89 | 21.35 | 28907 | 6106.30 | 1.78% |
| 2025-08-13 | 21.30 | 21.30 | -0.02 | -0.09% | 21.23 | 21.38 | 18376 | 3913.79 | 1.13% |
| 2025-08-12 | 21.43 | 21.32 | -0.10 | -0.47% | 21.23 | 21.48 | 19931 | 4249.57 | 1.23% |
| 2025-08-11 | 21.30 | 21.42 | 0.17 | 0.80% | 21.16 | 21.45 | 21388 | 4571.43 | 1.32% |
| 2025-08-08 | 21.30 | 21.25 | -0.06 | -0.28% | 20.91 | 21.30 | 26653 | 5628.41 | 1.64% |
| 2025-08-07 | 21.33 | 21.31 | -0.06 | -0.28% | 21.25 | 21.46 | 19789 | 4218.74 | 1.22% |
| 2025-08-06 | 21.43 | 21.37 | 0.03 | 0.14% | 21.22 | 21.43 | 19037 | 4060.23 | 1.17% |
| 2025-08-05 | 21.27 | 21.34 | 0.13 | 0.61% | 21.21 | 21.42 | 24873 | 5300.54 | 1.53% |
| 2025-08-04 | 21.75 | 21.21 | -0.86 | -3.90% | 21.17 | 21.82 | 41911 | 8931.91 | 2.58% |
| 2025-08-01 | 22.01 | 22.07 | 0.02 | 0.09% | 21.81 | 22.37 | 27533 | 6063.31 | 1.69% |
| 2025-07-31 | 22.78 | 22.05 | -0.83 | -3.63% | 21.91 | 22.78 | 46682 | 10401.35 | 2.87% |
| 2025-07-30 | 22.23 | 22.88 | 0.65 | 2.92% | 21.74 | 23.16 | 69055 | 15467.40 | 4.25% |
| 2025-07-29 | 22.43 | 22.23 | -0.27 | -1.20% | 22.10 | 22.50 | 36530 | 8122.70 | 2.25% |
| 2025-07-28 | 22.54 | 22.50 | 0.20 | 0.90% | 22.26 | 22.88 | 68614 | 15495.53 | 4.22% |
| 2025-07-25 | 21.97 | 22.30 | 0.33 | 1.50% | 21.94 | 22.50 | 48969 | 10929.50 | 3.01% |
| 2025-07-24 | 21.77 | 21.97 | 0.15 | 0.69% | 21.77 | 21.97 | 20156 | 4409.21 | 1.24% |
| 2025-07-23 | 21.91 | 21.82 | -0.18 | -0.82% | 21.76 | 22.04 | 26405 | 5787.34 | 1.63% |
| 2025-07-22 | 22.40 | 22.00 | -0.24 | -1.08% | 21.84 | 22.40 | 32253 | 7091.51 | 1.98% |
| 2025-07-21 | 22.10 | 22.24 | 0.44 | 2.02% | 22.10 | 22.59 | 53416 | 11896.14 | 3.29% |
| 2025-07-18 | 21.66 | 21.80 | 0.09 | 0.41% | 21.63 | 21.98 | 27688 | 6025.99 | 1.70% |
| 2025-07-17 | 21.82 | 21.71 | -0.15 | -0.69% | 21.60 | 21.82 | 27565 | 5968.99 | 1.70% |
| 2025-07-16 | 22.09 | 21.86 | 0.01 | 0.05% | 21.59 | 22.09 | 25412 | 5541.10 | 1.56% |
| 2025-07-15 | 21.99 | 21.85 | -0.39 | -1.75% | 21.56 | 22.11 | 39713 | 8658.69 | 2.44% |
| 2025-07-14 | 22.38 | 22.24 | 0.75 | 3.49% | 22.19 | 22.98 | 72200 | 16201.88 | 4.44% |
| 2025-07-11 | 21.67 | 21.49 | -0.27 | -1.24% | 21.38 | 21.95 | 47617 | 10276.89 | 2.93% |
| 2025-07-10 | 22.02 | 21.76 | -0.19 | -0.87% | 21.71 | 22.10 | 33464 | 7324.05 | 2.06% |
| 2025-07-09 | 22.50 | 21.95 | -0.59 | -2.62% | 21.90 | 22.50 | 50818 | 11245.49 | 3.13% |
| 2025-07-08 | 22.47 | 22.54 | 0.17 | 0.76% | 22.23 | 22.59 | 66115 | 14814.88 | 4.07% |
| 2025-07-07 | 22.00 | 22.37 | 0.85 | 3.95% | 22.00 | 22.49 | 82401 | 18354.44 | 5.07% |
| 2025-07-04 | 21.60 | 21.52 | -0.19 | -0.88% | 21.39 | 22.00 | 54087 | 11687.46 | 3.33% |
| 2025-07-03 | 22.05 | 21.71 | -0.18 | -0.82% | 21.34 | 22.05 | 69199 | 14997.38 | 4.26% |
| 2025-07-02 | 23.30 | 21.89 | -1.68 | -7.13% | 21.85 | 23.61 | 122487 | 27600.41 | 7.54% |
| 2025-07-01 | 23.35 | 23.57 | -0.28 | -1.17% | 23.35 | 24.57 | 123967 | 29459.86 | 7.63% |
| 2025-06-30 | 23.55 | 23.85 | -0.18 | -0.75% | 23.20 | 24.45 | 183120 | 43476.42 | 11.27% |
上证大盘股票行情在线 K线走势图
建业股份(603948)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
