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(%) |
| 2020-09-21 | 8.94 | 9.10 | 8.80 | 9.00 | 0.15 | 1.69 | 110,090 | 9,861 | 3.39 | 4.52 |
| 2020-09-18 | 8.62 | 8.90 | 8.52 | 8.85 | 0.23 | 2.67 | 95,709 | 8,381 | 4.41 | 3.93 |
| 2020-09-17 | 8.46 | 8.64 | 8.40 | 8.62 | 0.14 | 1.65 | 48,379 | 4,127 | 2.83 | 1.99 |
| 2020-09-16 | 8.63 | 8.64 | 8.40 | 8.48 | -0.15 | -1.74 | 53,279 | 4,536 | 2.78 | 2.19 |
| 2020-09-15 | 8.72 | 9.01 | 8.53 | 8.63 | -0.01 | -0.12 | 85,777 | 7,496 | 5.56 | 3.52 |
| 2020-09-14 | 8.84 | 8.87 | 8.53 | 8.64 | 0.01 | 0.12 | 74,611 | 6,477 | 3.94 | 3.06 |
| 2020-09-11 | 8.40 | 8.65 | 8.33 | 8.63 | 0.30 | 3.60 | 77,818 | 6,620 | 3.84 | 3.19 |
| 2020-09-10 | 9.08 | 9.08 | 8.31 | 8.33 | -0.58 | -6.51 | 126,714 | 10,914 | 8.64 | 5.20 |
| 2020-09-09 | 9.15 | 9.59 | 8.90 | 8.91 | -0.22 | -2.41 | 187,893 | 17,295 | 7.56 | 7.71 |
| 2020-09-08 | 8.94 | 9.13 | 8.81 | 9.13 | 0.16 | 1.78 | 108,326 | 9,716 | 3.57 | 4.45 |
| 2020-09-07 | 8.91 | 9.10 | 8.86 | 8.97 | 0.03 | 0.34 | 122,305 | 10,976 | 2.68 | 5.02 |
| 2020-09-04 | 8.82 | 9.19 | 8.70 | 8.94 | -0.15 | -1.65 | 143,626 | 12,924 | 5.39 | 9.80 |
| 2020-09-03 | 9.11 | 9.23 | 8.96 | 9.09 | 0.08 | 0.89 | 171,450 | 15,563 | 3.00 | 11.69 |
| 2020-09-02 | 9.11 | 9.24 | 8.90 | 9.01 | -0.09 | -0.99 | 201,967 | 18,280 | 3.74 | 13.77 |
| 2020-09-01 | 9.13 | 9.37 | 8.73 | 9.10 | 0.12 | 1.34 | 366,744 | 33,230 | 7.13 | 25.01 |
| 2020-08-31 | 8.59 | 8.98 | 8.58 | 8.98 | 0.82 | 10.05 | 87,349 | 7,782 | 4.90 | 5.96 |
| 2020-08-28 | 8.23 | 8.23 | 8.05 | 8.16 | -0.04 | -0.49 | 52,752 | 4,285 | 2.20 | 3.60 |
| 2020-08-27 | 8.09 | 8.25 | 8.03 | 8.20 | 0.13 | 1.61 | 52,464 | 4,278 | 2.73 | 3.58 |
| 2020-08-26 | 8.36 | 8.38 | 8.07 | 8.07 | -0.31 | -3.70 | 96,037 | 7,869 | 3.70 | 6.55 |
| 2020-08-25 | 8.51 | 8.55 | 8.36 | 8.38 | -0.15 | -1.76 | 86,724 | 7,308 | 2.23 | 5.91 |
| 2020-08-24 | 8.46 | 8.53 | 8.28 | 8.53 | 0.09 | 1.07 | 72,531 | 6,093 | 2.96 | 4.95 |
| 2020-08-21 | 8.58 | 8.62 | 8.37 | 8.44 | -0.05 | -0.59 | 76,531 | 6,499 | 2.94 | 5.22 |
| 2020-08-20 | 8.71 | 8.81 | 8.40 | 8.49 | -0.22 | -2.53 | 96,306 | 8,251 | 4.71 | 6.57 |
| 2020-08-19 | 8.98 | 9.03 | 8.70 | 8.71 | -0.25 | -2.79 | 150,924 | 13,306 | 3.68 | 10.29 |
| 2020-08-18 | 8.41 | 9.16 | 8.33 | 8.96 | 0.51 | 6.04 | 259,933 | 22,726 | 9.82 | 17.73 |
| 2020-08-17 | 8.35 | 8.48 | 8.32 | 8.45 | 0.06 | 0.72 | 132,248 | 11,122 | 1.91 | 9.02 |
| 2020-08-14 | 8.65 | 8.65 | 8.23 | 8.39 | -0.41 | -4.66 | 172,526 | 14,479 | 4.77 | 11.77 |
| 2020-08-13 | 8.70 | 9.03 | 8.63 | 8.80 | 0.12 | 1.38 | 166,927 | 14,641 | 4.61 | 11.38 |
| 2020-08-12 | 8.79 | 8.97 | 8.46 | 8.68 | -0.34 | -3.77 | 237,586 | 20,667 | 5.65 | 16.20 |
| 2020-08-11 | 8.85 | 9.50 | 8.85 | 9.02 | 0.35 | 4.04 | 520,714 | 47,284 | 7.50 | 35.51 |
| 2020-08-10 | 7.86 | 8.67 | 7.82 | 8.67 | 0.79 | 10.03 | 219,203 | 18,178 | 10.79 | 14.95 |
| 2020-08-07 | 8.00 | 8.00 | 7.79 | 7.88 | -0.16 | -1.99 | 61,364 | 4,840 | 2.61 | 4.19 |
| 2020-08-06 | 7.97 | 8.11 | 7.84 | 8.04 | 0.04 | 0.50 | 85,445 | 6,825 | 3.38 | 5.83 |
| 2020-08-05 | 8.10 | 8.11 | 7.92 | 8.00 | -0.05 | -0.62 | 72,868 | 5,826 | 2.36 | 4.97 |
| 2020-08-04 | 8.12 | 8.14 | 7.92 | 8.05 | -0.05 | -0.62 | 82,225 | 6,587 | 2.72 | 5.61 |
| 2020-08-03 | 7.83 | 8.10 | 7.83 | 8.10 | 0.28 | 3.58 | 105,139 | 8,408 | 3.45 | 7.17 |
| 2020-07-31 | 7.80 | 7.86 | 7.67 | 7.82 | 0.05 | 0.64 | 59,519 | 4,626 | 2.45 | 4.06 |
| 2020-07-30 | 7.72 | 7.95 | 7.68 | 7.77 | 0.06 | 0.78 | 74,518 | 5,822 | 3.50 | 5.08 |
| 2020-07-29 | 7.46 | 7.75 | 7.35 | 7.71 | 0.24 | 3.21 | 58,968 | 4,480 | 5.35 | 4.02 |
| 2020-07-28 | 7.45 | 7.56 | 7.42 | 7.47 | 0.04 | 0.54 | 35,050 | 2,620 | 1.88 | 2.39 |
| 2020-07-27 | 7.61 | 7.65 | 7.40 | 7.43 | -0.15 | -1.98 | 46,704 | 3,489 | 3.30 | 3.19 |
| 2020-07-24 | 7.88 | 7.95 | 7.58 | 7.58 | -0.40 | -5.01 | 80,678 | 6,253 | 4.64 | 5.50 |
| 2020-07-23 | 7.80 | 8.06 | 7.72 | 7.98 | 0.13 | 1.66 | 89,102 | 7,036 | 4.33 | 6.08 |
| 2020-07-22 | 7.86 | 7.98 | 7.82 | 7.85 | -0.06 | -0.76 | 60,218 | 4,758 | 2.02 | 4.11 |
| 2020-07-21 | 7.89 | 7.98 | 7.84 | 7.91 | -0.07 | -0.88 | 60,359 | 4,764 | 1.75 | 4.12 |
| 2020-07-20 | 7.70 | 7.98 | 7.66 | 7.98 | 0.27 | 3.50 | 80,493 | 6,325 | 4.15 | 5.49 |
| 2020-07-17 | 7.60 | 7.72 | 7.55 | 7.71 | 0.12 | 1.58 | 68,100 | 5,210 | 2.24 | 4.64 |
| 2020-07-16 | 7.95 | 8.07 | 7.57 | 7.59 | -0.38 | -4.77 | 102,166 | 8,026 | 6.27 | 6.97 |
| 2020-07-15 | 8.30 | 8.38 | 7.88 | 7.97 | -0.33 | -3.98 | 123,147 | 9,978 | 6.02 | 8.40 |
| 2020-07-14 | 8.55 | 8.58 | 8.10 | 8.30 | -0.28 | -3.26 | 178,776 | 14,915 | 5.59 | 12.19 |
| 2020-07-13 | 8.47 | 8.65 | 8.34 | 8.58 | 0.19 | 2.26 | 180,246 | 15,385 | 3.69 | 12.29 |
| 2020-07-10 | 8.28 | 8.85 | 8.14 | 8.39 | 0.12 | 1.45 | 243,099 | 20,621 | 8.59 | 16.58 |
| 2020-07-09 | 8.20 | 8.40 | 8.11 | 8.27 | -0.04 | -0.48 | 205,553 | 16,912 | 3.49 | 14.02 |
| 2020-07-08 | 7.78 | 8.51 | 7.71 | 8.31 | 0.52 | 6.68 | 266,212 | 21,431 | 10.27 | 18.16 |
| 2020-07-07 | 7.96 | 8.10 | 7.72 | 7.79 | -0.10 | -1.27 | 205,807 | 16,166 | 4.82 | 14.04 |
| 2020-07-06 | 7.56 | 7.97 | 7.48 | 7.89 | 0.26 | 3.41 | 216,852 | 16,794 | 6.42 | 14.79 |
| 2020-07-03 | 7.27 | 7.77 | 7.25 | 7.63 | 0.38 | 5.24 | 246,997 | 18,658 | 7.17 | 16.85 |
| 2020-07-02 | 7.15 | 7.26 | 7.10 | 7.25 | 0.08 | 1.12 | 98,598 | 7,080 | 2.23 | 6.72 |
| 2020-07-01 | 7.10 | 7.18 | 7.00 | 7.17 | 0.10 | 1.41 | 69,198 | 4,910 | 2.55 | 4.72 |
