建发股份 (600153) - 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
2025-11-14	10.90	10.80	-0.11	-1.01%	10.80	10.98	174790	19041	0.60%
2025-11-13	10.73	10.91	0.18	1.68%	10.68	10.92	218027	23544	0.75%
2025-11-12	10.65	10.73	0.08	0.75%	10.61	10.79	189973	20331	0.66%
2025-11-11	10.55	10.65	0.09	0.85%	10.44	10.80	311692	33114	1.07%
2025-11-10	10.24	10.56	0.32	3.13%	10.22	10.60	357758	37339	1.23%
2025-11-07	10.19	10.24	0.08	0.79%	10.18	10.28	167677	17182	0.58%
2025-11-06	10.17	10.16	-0.02	-0.20%	10.12	10.20	154556	15703	0.53%
2025-11-05	10.28	10.18	-0.21	-2.02%	10.10	10.29	289424	29414	1.00%
2025-11-04	10.13	10.39	0.26	2.57%	10.07	10.48	357883	36994	1.23%
2025-11-03	10.15	10.13	-0.06	-0.59%	10.10	10.21	218565	22140	0.75%
2025-10-31	10.17	10.19	-0.08	-0.78%	10.14	10.27	256965	26183	0.89%
2025-10-30	10.29	10.27	-0.02	-0.19%	10.20	10.33	184128	18893	0.64%
2025-10-29	10.40	10.29	-0.17	-1.63%	10.12	10.41	258476	26441	0.89%
2025-10-28	10.35	10.46	0.09	0.87%	10.33	10.59	294726	30808	1.02%
2025-10-27	10.41	10.37	-0.05	-0.48%	10.31	10.54	201867	20980	0.70%
2025-10-24	10.50	10.42	-0.04	-0.38%	10.24	10.51	194424	20188	0.67%
2025-10-23	10.42	10.46	0.05	0.48%	10.39	10.49	126093	13173	0.43%
2025-10-22	10.36	10.41	0.06	0.58%	10.32	10.47	120831	12600	0.42%
2025-10-21	10.36	10.35	-0.01	-0.10%	10.34	10.41	115696	11998	0.40%
2025-10-20	10.38	10.36	-0.02	-0.19%	10.27	10.42	149747	15491	0.52%
2025-10-17	10.25	10.38	0.08	0.78%	10.24	10.40	176309	18235	0.61%
2025-10-16	10.28	10.30	0.02	0.19%	10.22	10.38	143137	14738	0.49%
2025-10-15	10.31	10.28	-0.03	-0.29%	10.26	10.41	166109	17170	0.57%
2025-10-14	10.27	10.31	0.05	0.49%	10.18	10.34	230158	23637	0.79%
2025-10-13	10.03	10.26	0.03	0.29%	10.00	10.29	228552	23255	0.79%
2025-10-10	10.10	10.23	0.05	0.49%	10.08	10.26	182250	18581	0.63%
2025-10-09	10.27	10.18	-0.08	-0.78%	10.00	10.27	368136	37157	1.27%
2025-09-30	10.14	10.26	0.11	1.08%	10.11	10.36	173798	17806	0.60%
2025-09-29	10.05	10.15	0.10	1.00%	9.90	10.16	241499	24271	0.83%
2025-09-26	10.35	10.05	-0.26	-2.52%	9.88	10.35	451481	45536	1.56%
2025-09-25	10.53	10.31	-0.21	-2.00%	10.27	10.53	254729	26389	0.88%
2025-09-24	10.45	10.52	0.07	0.67%	10.35	10.67	278979	29366	0.96%
2025-09-23	10.65	10.45	-0.20	-1.88%	10.39	10.66	188395	19679	0.65%
2025-09-22	10.71	10.65	-0.07	-0.65%	10.51	10.71	107244	11377	0.37%
2025-09-19	10.63	10.72	0.11	1.04%	10.58	10.77	170285	18194	0.59%
2025-09-18	10.88	10.61	-0.26	-2.39%	10.56	10.90	219071	23502	0.76%
2025-09-17	10.89	10.87	-0.03	-0.28%	10.78	11.03	194081	21155	0.67%
2025-09-16	10.59	10.90	0.31	2.93%	10.59	11.00	357856	38939	1.23%
2025-09-15	10.59	10.59	0.00	0.00%	10.53	10.69	195967	20785	0.68%
2025-09-12	10.58	10.59	0.01	0.09%	10.47	10.61	139357	14689	0.48%
2025-09-11	10.50	10.58	0.12	1.15%	10.41	10.59	159910	16806	0.55%
2025-09-10	10.69	10.46	-0.24	-2.24%	10.45	10.75	189124	19914	0.65%
2025-09-09	10.32	10.70	0.35	3.38%	10.30	10.80	392912	41823	1.36%
2025-09-08	10.46	10.35	-0.05	-0.48%	10.28	10.59	304930	31647	1.05%
2025-09-05	10.54	10.40	-0.13	-1.23%	10.36	10.58	233764	24347	0.81%
2025-09-04	10.32	10.53	0.24	2.33%	10.18	10.56	289089	30104	1.00%
2025-09-03	10.59	10.29	-0.22	-2.09%	10.27	10.61	299596	31115	1.03%
2025-09-02	10.71	10.51	-0.29	-2.69%	10.43	10.77	393595	41735	1.36%
2025-09-01	11.33	10.80	-0.84	-7.22%	10.53	11.33	860346	92393	2.97%
2025-08-29	11.69	11.64	-0.05	-0.43%	11.55	11.71	208029	24171	0.72%
2025-08-28	11.37	11.69	0.32	2.81%	11.36	11.69	270782	31330	0.93%
2025-08-27	11.48	11.37	-0.15	-1.30%	11.36	11.61	196533	22572	0.68%
2025-08-26	11.45	11.52	0.07	0.61%	11.33	11.64	205969	23756	0.71%
2025-08-25	11.16	11.45	0.24	2.14%	11.13	11.60	303640	34854	1.05%
2025-08-22	11.28	11.21	-0.03	-0.27%	11.11	11.29	161881	18110	0.56%
2025-08-21	11.28	11.24	-0.04	-0.35%	11.15	11.33	171283	19235	0.59%
2025-08-20	11.24	11.28	0.00	0.00%	11.13	11.32	211932	23773	0.73%
2025-08-19	11.20	11.28	0.08	0.71%	11.04	11.34	263302	29600	0.91%
2025-08-18	11.18	11.20	0.02	0.18%	11.10	11.34	349432	39164	1.21%
2025-08-15	10.82	11.18	0.28	2.57%	10.80	11.37	580578	64858	2.00%
2025-08-14	10.46	10.90	0.56	5.42%	10.41	10.95	706010	76263	2.43%
2025-08-13	10.36	10.34	0.00	0.00%	10.31	10.44	181847	18863	0.63%
2025-08-12	10.32	10.34	0.01	0.10%	10.30	10.49	164555	17094	0.57%
2025-08-11	10.22	10.33	0.11	1.08%	10.22	10.33	146214	15052	0.50%
2025-08-08	10.20	10.22	0.02	0.20%	10.15	10.24	114628	11712	0.40%