建发致新 (301584) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	26.53	26.50	-0.11	-0.41%	26.44	26.80	21135	5610	3.93%
2026-05-06	26.35	26.61	0.36	1.37%	26.35	26.75	23053	6124	4.29%
2026-04-30	26.10	26.25	0.00	0.00%	26.10	26.42	16753	4397	3.12%
2026-04-29	26.00	26.25	0.19	0.73%	25.59	26.44	18849	4944	3.51%
2026-04-28	26.68	26.06	-0.61	-2.29%	26.00	27.10	28775	7613	5.36%
2026-04-27	26.76	26.67	0.02	0.08%	26.30	26.76	17390	4619	3.24%
2026-04-24	26.93	26.65	-0.47	-1.73%	26.40	26.95	31198	8305	5.81%
2026-04-23	27.38	27.12	-0.25	-0.91%	26.93	27.80	26111	7127	4.86%
2026-04-22	27.52	27.37	-0.16	-0.58%	26.90	27.77	30086	8185	5.60%
2026-04-21	28.17	27.53	-0.61	-2.17%	27.46	28.31	37031	10270	6.89%
2026-04-20	27.95	28.14	0.15	0.54%	27.62	28.19	35279	9847	6.57%
2026-04-17	28.02	27.99	-0.29	-1.03%	27.82	28.26	32798	9169	6.11%
2026-04-16	28.45	28.28	-0.75	-2.58%	27.76	28.50	78818	22159	14.67%
2026-04-15	27.26	29.03	1.83	6.73%	27.06	29.03	100867	28607	18.78%
2026-04-14	27.20	27.20	0.25	0.93%	26.78	27.25	23616	6381	4.40%
2026-04-13	27.47	26.95	-0.51	-1.86%	26.77	27.70	31820	8580	5.92%
2026-04-10	27.40	27.46	0.25	0.92%	27.30	27.84	31571	8717	5.88%
2026-04-09	28.01	27.21	-0.97	-3.44%	27.15	28.05	48702	13402	9.07%
2026-04-08	28.02	28.18	0.21	0.75%	27.78	28.50	63542	17832	11.83%
2026-04-07	28.26	27.97	-0.58	-2.03%	27.38	28.58	54742	15337	10.19%
2026-04-03	27.27	28.55	0.23	0.81%	27.19	29.20	81236	22987	15.12%
2026-04-02	27.10	28.32	1.20	4.42%	26.92	29.56	90430	25450	16.84%
2026-04-01	27.00	27.12	0.00	0.00%	26.51	27.23	46241	12415	8.61%
2026-03-31	26.32	27.12	0.89	3.39%	26.00	28.20	65867	18141	12.26%
2026-03-30	25.77	26.23	0.06	0.23%	25.58	26.45	25438	6627	4.74%
2026-03-27	25.01	26.17	0.39	1.51%	24.99	26.24	30292	7813	5.64%
2026-03-26	27.03	25.78	-1.55	-5.67%	25.71	27.03	54010	14188	10.06%
2026-03-25	27.49	27.33	-0.55	-1.97%	27.00	28.04	64181	17637	11.95%
2026-03-24	27.70	27.88	0.58	2.12%	27.28	28.50	37404	10405	7.42%
2026-03-23	27.38	27.30	-0.43	-1.55%	26.90	28.29	39175	10769	7.77%
2026-03-20	28.91	27.73	-1.18	-4.08%	27.33	29.76	40985	11656	8.13%
2026-03-19	29.41	28.91	-0.90	-3.02%	28.83	30.19	46968	13779	9.31%
2026-03-18	30.20	29.81	-1.04	-3.37%	29.40	30.72	68314	20477	13.55%
2026-03-17	29.73	30.85	0.87	2.90%	29.34	31.58	104583	31911	20.74%
2026-03-16	28.90	29.98	0.93	3.20%	28.75	30.00	60734	17948	12.04%
2026-03-13	28.29	29.05	0.55	1.93%	28.29	29.23	40617	11764	8.06%
2026-03-12	28.20	28.50	0.35	1.24%	27.91	28.65	31387	8913	6.22%
2026-03-11	28.33	28.15	-0.01	-0.04%	27.93	28.35	17034	4782	3.38%
2026-03-10	28.00	28.16	0.31	1.11%	27.86	28.28	14771	4154	2.93%
2026-03-09	27.65	27.85	-0.09	-0.32%	27.55	27.96	17134	4753	3.40%
2026-03-06	27.23	27.94	0.54	1.97%	27.23	27.99	19949	5549	3.96%
2026-03-05	27.68	27.40	-0.06	-0.22%	27.29	27.77	16552	4553	3.28%
2026-03-04	27.19	27.46	0.21	0.77%	27.00	27.46	17784	4845	3.53%
2026-03-03	28.06	27.25	-0.82	-2.92%	27.25	28.25	24351	6737	4.83%
2026-03-02	28.54	28.07	-0.92	-3.17%	27.76	28.68	28688	8069	5.69%
2026-02-27	29.07	28.99	0.03	0.10%	28.83	29.10	15938	4617	3.16%
2026-02-26	28.90	28.96	-0.03	-0.10%	28.75	29.06	17157	4958	3.40%
2026-02-25	28.86	28.99	0.14	0.49%	28.80	29.11	17819	5157	3.53%
2026-02-24	28.67	28.85	0.47	1.66%	28.55	28.98	16942	4878	3.36%
2026-02-13	28.87	28.38	-0.33	-1.15%	28.38	28.90	17549	5021	3.48%
2026-02-12	29.20	28.71	-0.40	-1.37%	28.62	29.20	22894	6601	4.54%
2026-02-11	29.40	29.11	-0.30	-1.02%	29.03	29.42	15908	4653	3.15%
2026-02-10	29.33	29.41	0.04	0.14%	29.22	29.65	16354	4807	3.24%
2026-02-09	29.60	29.37	0.06	0.20%	29.29	29.60	22976	6753	4.56%
2026-02-06	29.12	29.31	-0.04	-0.14%	29.12	29.63	17528	5153	3.48%
2026-02-05	29.81	29.35	-0.47	-1.58%	29.35	29.81	18823	5560	3.73%
2026-02-04	29.54	29.82	0.27	0.91%	29.39	29.90	20953	6225	4.16%
2026-02-03	29.33	29.55	0.39	1.34%	29.22	29.75	20164	5942	4.00%
2026-02-02	29.58	29.16	-0.42	-1.42%	29.10	29.94	19825	5862	3.93%
2026-01-30	29.92	29.58	-0.47	-1.56%	29.38	30.12	24625	7314	4.88%
2026-01-29	30.01	30.05	-0.04	-0.13%	29.60	30.34	25314	7606	5.02%
2026-01-28	30.72	30.09	-0.79	-2.56%	30.03	31.05	40531	12307	8.04%
2026-01-27	31.69	30.88	-0.81	-2.56%	30.43	31.69	50071	15415	9.93%