建业股份(603948) 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(%) |
| 2022-12-07 | 23.70 | 24.75 | 23.48 | 24.18 | 0.49 | 2.07 | 25,506 | 6,172 | 5.36 | 3.40 |
| 2022-12-06 | 23.65 | 23.78 | 23.38 | 23.69 | 0.03 | 0.13 | 8,134 | 1,920 | 1.69 | 1.08 |
| 2022-12-05 | 23.51 | 23.67 | 23.48 | 23.66 | 0.20 | 0.85 | 9,217 | 2,172 | 0.81 | 1.23 |
| 2022-12-02 | 23.36 | 23.47 | 23.20 | 23.46 | 0.09 | 0.39 | 5,880 | 1,376 | 1.16 | 0.78 |
| 2022-12-01 | 23.30 | 23.56 | 23.29 | 23.37 | 0.24 | 1.04 | 8,308 | 1,944 | 1.17 | 1.11 |
| 2022-11-30 | 23.26 | 23.35 | 23.00 | 23.13 | -0.12 | -0.52 | 6,326 | 1,468 | 1.51 | 0.84 |
| 2022-11-29 | 22.82 | 23.25 | 22.71 | 23.25 | 0.43 | 1.88 | 8,458 | 1,948 | 2.37 | 1.13 |
| 2022-11-28 | 23.12 | 23.12 | 22.62 | 22.82 | -0.38 | -1.64 | 7,901 | 1,802 | 2.16 | 1.05 |
| 2022-11-25 | 23.60 | 23.69 | 23.15 | 23.20 | -0.51 | -2.15 | 7,835 | 1,830 | 2.28 | 1.04 |
| 2022-11-24 | 23.55 | 23.83 | 23.28 | 23.71 | 0.31 | 1.32 | 8,662 | 2,044 | 2.35 | 1.15 |
| 2022-11-23 | 23.51 | 23.66 | 22.94 | 23.40 | -0.10 | -0.43 | 10,473 | 2,436 | 3.06 | 1.40 |
| 2022-11-22 | 23.64 | 23.94 | 23.45 | 23.50 | -0.23 | -0.97 | 8,562 | 2,029 | 2.06 | 1.14 |
| 2022-11-21 | 23.60 | 23.73 | 23.38 | 23.73 | 0.14 | 0.59 | 7,373 | 1,739 | 1.48 | 0.98 |
| 2022-11-18 | 23.88 | 24.25 | 23.58 | 23.59 | -0.25 | -1.05 | 12,823 | 3,067 | 2.81 | 1.71 |
| 2022-11-17 | 23.88 | 23.88 | 23.57 | 23.84 | -0.02 | -0.08 | 8,267 | 1,955 | 1.30 | 1.10 |
| 2022-11-16 | 24.02 | 24.14 | 23.77 | 23.86 | -0.12 | -0.50 | 7,984 | 1,910 | 1.54 | 1.06 |
| 2022-11-15 | 23.66 | 23.98 | 23.50 | 23.98 | 0.33 | 1.40 | 9,491 | 2,260 | 2.03 | 1.26 |
| 2022-11-14 | 23.88 | 23.96 | 23.56 | 23.65 | -0.18 | -0.76 | 8,995 | 2,139 | 1.68 | 1.20 |
| 2022-11-11 | 24.10 | 24.17 | 23.77 | 23.83 | 0.21 | 0.89 | 10,210 | 2,443 | 1.69 | 1.36 |
| 2022-11-10 | 23.78 | 23.97 | 23.51 | 23.62 | -0.29 | -1.21 | 8,221 | 1,945 | 1.92 | 1.10 |
| 2022-11-09 | 23.81 | 24.05 | 23.80 | 23.91 | 0.02 | 0.08 | 6,347 | 1,519 | 1.05 | 0.85 |
| 2022-11-08 | 24.05 | 24.08 | 23.75 | 23.89 | -0.23 | -0.95 | 7,646 | 1,824 | 1.37 | 1.02 |
| 2022-11-07 | 23.78 | 24.28 | 23.60 | 24.12 | 0.32 | 1.34 | 15,438 | 3,709 | 2.86 | 2.06 |
| 2022-11-04 | 23.08 | 23.81 | 23.02 | 23.80 | 0.72 | 3.12 | 15,548 | 3,662 | 3.42 | 2.07 |
| 2022-11-03 | 22.91 | 23.24 | 22.82 | 23.08 | 0.02 | 0.09 | 7,287 | 1,679 | 1.82 | 0.97 |
| 2022-11-02 | 23.30 | 23.30 | 23.01 | 23.06 | 0.01 | 0.04 | 7,714 | 1,784 | 1.26 | 1.03 |
| 2022-11-01 | 22.81 | 23.07 | 22.41 | 23.05 | 0.46 | 2.04 | 10,595 | 2,425 | 2.92 | 1.41 |
| 2022-10-31 | 22.16 | 23.09 | 22.16 | 22.59 | 0.00 | 0.00 | 10,543 | 2,402 | 4.12 | 1.40 |
| 2022-10-28 | 23.80 | 23.80 | 22.49 | 22.59 | -1.19 | -5.00 | 15,287 | 3,517 | 5.51 | 2.04 |
| 2022-10-27 | 23.86 | 23.90 | 23.55 | 23.78 | 0.01 | 0.04 | 11,392 | 2,707 | 1.47 | 1.52 |
| 2022-10-26 | 23.93 | 24.15 | 23.57 | 23.77 | -0.04 | -0.17 | 16,644 | 3,966 | 2.44 | 2.22 |
| 2022-10-25 | 23.56 | 23.85 | 23.00 | 23.81 | 0.25 | 1.06 | 11,853 | 2,785 | 3.61 | 1.58 |
| 2022-10-24 | 23.74 | 24.18 | 23.42 | 23.56 | -0.10 | -0.42 | 14,287 | 3,407 | 3.21 | 1.90 |
| 2022-10-21 | 23.70 | 24.13 | 23.48 | 23.66 | -0.12 | -0.50 | 8,943 | 2,118 | 2.73 | 1.19 |
| 2022-10-20 | 23.61 | 24.05 | 23.19 | 23.78 | 0.16 | 0.68 | 13,492 | 3,186 | 3.64 | 1.80 |
| 2022-10-19 | 23.79 | 23.97 | 23.61 | 23.62 | -0.36 | -1.50 | 8,562 | 2,035 | 1.50 | 1.14 |
| 2022-10-18 | 23.80 | 24.25 | 23.43 | 23.98 | 0.31 | 1.31 | 16,025 | 3,831 | 3.46 | 2.14 |
| 2022-10-17 | 23.42 | 23.95 | 23.10 | 23.67 | 0.39 | 1.68 | 11,386 | 2,686 | 3.65 | 1.52 |
| 2022-10-14 | 22.95 | 23.37 | 22.87 | 23.28 | 0.46 | 2.02 | 8,052 | 1,870 | 2.19 | 1.07 |
| 2022-10-13 | 22.80 | 22.99 | 22.51 | 22.82 | -0.04 | -0.18 | 7,571 | 1,724 | 2.10 | 1.01 |
| 2022-10-12 | 22.37 | 22.86 | 21.72 | 22.86 | 0.64 | 2.88 | 10,724 | 2,396 | 5.13 | 1.43 |
| 2022-10-11 | 21.80 | 22.38 | 21.60 | 22.22 | 0.55 | 2.54 | 8,893 | 1,964 | 3.60 | 1.18 |
| 2022-10-10 | 22.22 | 22.34 | 21.52 | 21.67 | -0.40 | -1.81 | 9,650 | 2,119 | 3.72 | 1.29 |
进入关怀模式
