建研院(603183) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-02 | 7.90 | 7.98 | 7.73 | 7.90 | 0.01 | 0.13 | 40,213 | 3,162 | 3.17 | 1.44 |
| 2021-03-01 | 7.86 | 7.94 | 7.82 | 7.89 | 0.01 | 0.13 | 31,152 | 2,451 | 1.52 | 1.11 |
| 2021-02-26 | 7.94 | 7.98 | 7.81 | 7.88 | -0.17 | -2.11 | 45,951 | 3,624 | 2.11 | 1.64 |
| 2021-02-25 | 7.76 | 8.07 | 7.66 | 8.05 | 0.29 | 3.74 | 74,503 | 5,894 | 5.28 | 2.66 |
| 2021-02-24 | 7.66 | 7.80 | 7.61 | 7.76 | 0.15 | 1.97 | 47,591 | 3,677 | 2.50 | 1.70 |
| 2021-02-23 | 7.71 | 7.71 | 7.53 | 7.61 | -0.01 | -0.13 | 33,239 | 2,529 | 2.36 | 1.19 |
| 2021-02-22 | 7.69 | 7.86 | 7.54 | 7.62 | -0.05 | -0.65 | 53,306 | 4,116 | 4.17 | 1.90 |
| 2021-02-19 | 7.52 | 7.68 | 7.43 | 7.67 | 0.16 | 2.13 | 35,282 | 2,677 | 3.33 | 1.26 |
| 2021-02-18 | 7.28 | 7.60 | 7.28 | 7.51 | 0.28 | 3.87 | 50,582 | 3,791 | 4.43 | 1.81 |
| 2021-02-10 | 7.21 | 7.27 | 7.16 | 7.23 | 0.00 | 0.00 | 22,307 | 1,610 | 1.52 | 0.80 |
| 2021-02-09 | 7.15 | 7.31 | 7.15 | 7.23 | -0.01 | -0.14 | 28,318 | 2,048 | 2.21 | 1.01 |
| 2021-02-08 | 7.36 | 7.43 | 7.22 | 7.24 | -0.12 | -1.63 | 29,641 | 2,162 | 2.85 | 1.06 |
| 2021-02-05 | 7.39 | 7.48 | 7.10 | 7.36 | 0.05 | 0.68 | 55,919 | 4,087 | 5.20 | 2.00 |
| 2021-02-04 | 6.97 | 7.35 | 6.87 | 7.31 | 0.25 | 3.54 | 60,726 | 4,326 | 6.80 | 2.17 |
| 2021-02-03 | 7.26 | 7.26 | 7.05 | 7.06 | -0.15 | -2.08 | 32,182 | 2,294 | 2.91 | 1.15 |
| 2021-02-02 | 7.33 | 7.33 | 7.20 | 7.21 | -0.03 | -0.41 | 25,005 | 1,811 | 1.80 | 0.89 |
| 2021-02-01 | 7.18 | 7.35 | 7.10 | 7.24 | 0.08 | 1.12 | 32,053 | 2,318 | 3.49 | 1.14 |
| 2021-01-29 | 7.41 | 7.49 | 7.16 | 7.16 | -0.25 | -3.37 | 46,105 | 3,365 | 4.45 | 1.65 |
| 2021-01-28 | 7.36 | 7.53 | 7.23 | 7.41 | -0.03 | -0.40 | 46,300 | 3,425 | 4.03 | 1.65 |
| 2021-01-27 | 7.54 | 7.61 | 7.32 | 7.44 | -0.26 | -3.38 | 94,564 | 7,025 | 3.77 | 3.37 |
| 2021-01-26 | 7.59 | 8.01 | 7.26 | 7.70 | 0.03 | 0.39 | 214,770 | 16,198 | 9.78 | 7.66 |
| 2021-01-25 | 7.67 | 7.67 | 7.33 | 7.67 | 0.70 | 10.04 | 168,860 | 12,915 | 4.88 | 6.03 |
| 2021-01-22 | 7.00 | 7.08 | 6.88 | 6.97 | -0.06 | -0.85 | 32,871 | 2,290 | 2.85 | 1.17 |
| 2021-01-21 | 7.06 | 7.09 | 7.02 | 7.03 | -0.06 | -0.85 | 41,097 | 2,894 | 0.99 | 1.47 |
| 2021-01-20 | 7.00 | 7.13 | 6.95 | 7.09 | 0.05 | 0.71 | 39,690 | 2,798 | 2.56 | 1.42 |
| 2021-01-19 | 6.98 | 7.11 | 6.98 | 7.04 | 0.03 | 0.43 | 52,382 | 3,688 | 1.85 | 1.87 |
| 2021-01-18 | 7.02 | 7.14 | 6.96 | 7.01 | 0.07 | 1.01 | 40,364 | 2,841 | 2.59 | 1.44 |
| 2021-01-15 | 6.86 | 7.10 | 6.80 | 6.94 | 0.11 | 1.61 | 58,857 | 4,086 | 4.39 | 2.10 |
| 2021-01-14 | 6.83 | 6.99 | 6.75 | 6.83 | -0.10 | -1.44 | 64,063 | 4,404 | 3.46 | 2.29 |
| 2021-01-13 | 7.38 | 7.38 | 6.71 | 6.93 | -0.48 | -6.48 | 95,808 | 6,694 | 9.04 | 3.42 |
| 2021-01-12 | 7.34 | 7.54 | 7.30 | 7.41 | 0.03 | 0.41 | 18,220 | 1,351 | 3.25 | 0.73 |
| 2021-01-11 | 7.68 | 7.80 | 7.38 | 7.38 | -0.30 | -3.91 | 28,712 | 2,161 | 5.47 | 1.15 |
| 2021-01-08 | 7.45 | 7.74 | 7.18 | 7.68 | 0.17 | 2.26 | 31,197 | 2,344 | 7.46 | 1.25 |
| 2021-01-07 | 7.73 | 7.81 | 7.42 | 7.51 | -0.31 | -3.96 | 36,449 | 2,747 | 4.99 | 1.46 |
| 2021-01-06 | 7.98 | 8.04 | 7.78 | 7.82 | -0.12 | -1.51 | 26,983 | 2,123 | 3.27 | 1.08 |
| 2021-01-05 | 8.01 | 8.09 | 7.94 | 7.94 | -0.12 | -1.49 | 27,423 | 2,188 | 1.86 | 1.10 |
| 2021-01-04 | 7.75 | 8.12 | 7.71 | 8.06 | 0.32 | 4.13 | 54,107 | 4,310 | 5.30 | 2.17 |
