建业股份（603948）历史交易数据_股票行情

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(%)
2020-11-26	23.77	24.96	23.72	23.72	-2.63	-9.98	102,031	24,515	4.71	25.51
2020-11-25	30.73	31.29	25.82	26.35	-2.34	-8.16	164,247	47,670	19.07	41.06
2020-11-24	26.40	28.69	26.18	28.69	2.61	10.01	130,192	36,502	9.62	32.55
2020-11-23	23.72	26.08	23.50	26.08	2.37	10.00	62,344	15,736	10.88	15.59
2020-11-20	23.30	23.96	23.30	23.71	0.46	1.98	39,857	9,456	2.84	9.96
2020-11-19	22.68	23.40	22.42	23.25	0.78	3.47	26,737	6,114	4.36	6.68
2020-11-18	22.37	22.60	22.26	22.47	0.07	0.31	7,647	1,716	1.52	1.91
2020-11-17	22.51	22.72	22.00	22.40	-0.11	-0.49	9,069	2,020	3.20	2.27
2020-11-16	22.23	22.57	22.07	22.51	0.48	2.18	9,329	2,088	2.27	2.33
2020-11-13	22.02	22.15	21.85	22.03	-0.09	-0.41	5,786	1,273	1.36	1.45
2020-11-12	21.73	22.25	21.73	22.12	0.15	0.68	7,287	1,606	2.37	1.82
2020-11-11	22.88	22.88	21.91	21.97	-0.73	-3.22	17,865	3,966	4.27	4.47
2020-11-10	22.50	23.50	22.50	22.70	-0.22	-0.96	26,187	6,009	4.36	6.55
2020-11-09	21.86	23.19	21.83	22.92	1.19	5.48	30,060	6,842	6.26	7.51
2020-11-06	22.14	22.15	21.70	21.73	-0.28	-1.27	6,414	1,401	2.04	1.60
2020-11-05	21.66	22.14	21.51	22.01	0.52	2.42	10,503	2,288	2.93	2.63
2020-11-04	21.62	21.62	21.40	21.49	-0.02	-0.09	5,331	1,146	1.02	1.33
2020-11-03	21.13	21.58	20.90	21.51	0.37	1.75	6,274	1,345	3.22	1.57
2020-11-02	21.08	21.22	20.80	21.14	0.04	0.19	5,632	1,180	1.99	1.41
2020-10-30	21.72	21.80	21.07	21.10	-0.71	-3.26	8,363	1,786	3.35	2.09
2020-10-29	20.78	23.16	20.77	21.81	0.76	3.61	6,869	1,466	11.35	1.72
2020-10-28	21.00	21.11	20.68	21.05	0.17	0.81	6,441	1,346	2.06	1.61
2020-10-27	21.21	21.26	20.80	20.88	-0.34	-1.60	6,911	1,453	2.17	1.73
2020-10-26	21.29	21.36	21.03	21.22	-0.07	-0.33	4,371	927	1.55	1.09
2020-10-23	21.53	21.72	21.28	21.29	-0.31	-1.44	6,568	1,411	2.04	1.64
2020-10-22	22.10	22.10	21.48	21.60	-0.33	-1.50	5,819	1,259	2.83	1.45
2020-10-21	21.85	22.00	21.47	21.93	0.07	0.32	6,215	1,343	2.42	1.55
2020-10-20	21.64	21.88	21.53	21.86	0.29	1.34	5,621	1,219	1.62	1.41
2020-10-19	21.64	21.77	21.48	21.57	0.00	0.00	5,177	1,120	1.34	1.29
2020-10-16	21.64	21.76	21.45	21.57	-0.08	-0.37	6,000	1,295	1.43	1.50
2020-10-15	20.68	22.34	20.68	21.65	-0.40	-1.81	9,762	2,121	7.53	2.44
2020-10-14	22.47	22.47	22.01	22.05	-0.42	-1.87	8,737	1,938	2.05	2.18
2020-10-13	22.55	22.55	22.35	22.47	-0.13	-0.58	6,971	1,563	0.89	1.74
2020-10-12	22.20	22.76	22.12	22.60	0.52	2.36	14,526	3,266	2.90	3.63
2020-10-09	21.35	22.26	21.35	22.08	0.85	4.00	10,829	2,384	4.29	2.71

起始日期	上市日
截止日期	今日

建业股份 (603948)

建业股份(603948) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值