建元信托 (600816) - 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
2026-05-25	3.16	3.20	0.04	1.27%	3.14	3.21	775222	24627	1.42%
2026-05-22	3.19	3.16	-0.02	-0.63%	3.09	3.20	927317	29075	1.70%
2026-05-21	3.24	3.18	-0.05	-1.55%	3.16	3.35	1288257	42054	2.36%
2026-05-20	3.14	3.23	0.09	2.87%	3.11	3.25	1134748	36147	2.07%
2026-05-19	3.10	3.14	0.04	1.29%	3.04	3.17	1021527	31674	1.87%
2026-05-18	3.17	3.10	-0.08	-2.52%	3.08	3.25	1181463	37079	2.16%
2026-05-15	3.21	3.18	-0.03	-0.93%	3.16	3.26	1139449	36472	2.08%
2026-05-14	3.27	3.21	-0.07	-2.13%	3.20	3.28	935890	30213	1.71%
2026-05-13	3.13	3.28	0.13	4.13%	3.11	3.29	1741395	56424	3.18%
2026-05-12	3.18	3.15	-0.03	-0.94%	3.14	3.23	1132480	35883	2.07%
2026-05-11	3.07	3.18	0.10	3.25%	3.06	3.20	1630296	51368	2.98%
2026-05-08	3.01	3.08	0.06	1.99%	3.00	3.19	1613382	50129	2.95%
2026-05-07	2.94	3.02	0.06	2.03%	2.94	3.08	1669935	50259	3.05%
2026-05-06	2.93	2.96	0.02	0.68%	2.81	3.03	2470109	72981	4.52%
2026-04-30	2.78	2.94	0.18	6.52%	2.77	3.04	3104716	92122	5.68%
2026-04-29	2.86	2.76	0.13	4.94%	2.73	2.86	1638630	45623	3.00%
2026-04-28	2.62	2.63	-0.01	-0.38%	2.61	2.67	471529	12441	0.86%
2026-04-27	2.63	2.64	-0.01	-0.38%	2.59	2.65	581644	15210	1.06%
2026-04-24	2.62	2.65	0.02	0.76%	2.58	2.70	856458	22612	1.57%
2026-04-23	2.67	2.63	-0.09	-3.31%	2.58	2.70	1228442	32210	2.25%
2026-04-22	2.51	2.72	0.21	8.37%	2.50	2.76	1828954	49333	3.34%
2026-04-21	2.53	2.51	-0.03	-1.18%	2.51	2.55	323971	8170	0.59%
2026-04-20	2.55	2.54	0.00	0.00%	2.53	2.56	295760	7522	0.54%
2026-04-17	2.55	2.54	-0.02	-0.78%	2.52	2.56	269860	6851	0.49%
2026-04-16	2.55	2.56	0.01	0.39%	2.54	2.57	274840	7027	0.50%
2026-04-15	2.58	2.55	-0.03	-1.16%	2.54	2.58	282108	7219	0.52%
2026-04-14	2.57	2.58	0.02	0.78%	2.53	2.58	325150	8302	0.59%
2026-04-13	2.55	2.56	-0.01	-0.39%	2.55	2.59	268289	6888	0.49%
2026-04-10	2.54	2.57	0.05	1.98%	2.54	2.62	455871	11776	0.83%
2026-04-09	2.57	2.52	-0.07	-2.70%	2.52	2.58	287757	7323	0.53%
2026-04-08	2.55	2.59	0.07	2.78%	2.55	2.59	413431	10641	0.76%
2026-04-07	2.50	2.52	0.02	0.80%	2.49	2.54	205019	5166	0.37%
2026-04-03	2.52	2.50	-0.02	-0.79%	2.48	2.56	277866	6967	0.51%
2026-04-02	2.57	2.52	-0.06	-2.33%	2.51	2.58	329736	8359	0.60%
2026-04-01	2.59	2.58	0.02	0.78%	2.56	2.60	278847	7201	0.51%
2026-03-31	2.58	2.56	-0.02	-0.78%	2.56	2.63	297893	7711	0.54%
2026-03-30	2.55	2.58	0.01	0.39%	2.52	2.58	301868	7716	0.55%
2026-03-27	2.52	2.57	0.03	1.18%	2.52	2.58	292793	7496	0.54%
2026-03-26	2.58	2.54	-0.05	-1.93%	2.53	2.60	282074	7215	0.52%
2026-03-25	2.56	2.59	0.02	0.78%	2.56	2.62	337741	8742	0.62%
2026-03-24	2.55	2.57	0.06	2.39%	2.52	2.58	400313	10193	0.73%
2026-03-23	2.60	2.51	-0.13	-4.92%	2.50	2.60	528434	13493	0.97%
2026-03-20	2.69	2.64	-0.06	-2.22%	2.63	2.70	471270	12528	0.86%
2026-03-19	2.71	2.70	-0.03	-1.10%	2.66	2.72	559282	15061	1.02%
2026-03-18	2.74	2.73	-0.01	-0.36%	2.71	2.75	349463	9521	0.64%
2026-03-17	2.72	2.74	0.02	0.74%	2.71	2.79	630127	17391	1.15%
2026-03-16	2.71	2.72	0.01	0.37%	2.70	2.73	356686	9687	0.65%
2026-03-13	2.73	2.71	-0.03	-1.09%	2.70	2.74	468623	12738	0.86%
2026-03-12	2.72	2.74	0.02	0.74%	2.72	2.75	461288	12607	0.84%
2026-03-11	2.75	2.72	-0.02	-0.73%	2.71	2.75	340887	9293	0.62%
2026-03-10	2.74	2.74	0.02	0.74%	2.72	2.76	337468	9235	0.62%
2026-03-09	2.74	2.72	-0.05	-1.81%	2.70	2.75	432868	11764	0.79%
2026-03-06	2.70	2.77	0.06	2.21%	2.69	2.78	491540	13501	0.90%
2026-03-05	2.73	2.71	0.00	0.00%	2.70	2.75	434927	11837	0.80%
2026-03-04	2.76	2.71	-0.07	-2.52%	2.69	2.78	668051	18231	1.22%
2026-03-03	2.87	2.78	-0.09	-3.14%	2.77	2.90	881655	24915	1.61%
2026-03-02	2.88	2.87	-0.04	-1.37%	2.83	2.90	754186	21646	1.38%
2026-02-27	2.85	2.91	0.06	2.11%	2.84	2.91	841178	24204	1.54%
2026-02-26	2.87	2.85	-0.02	-0.70%	2.84	2.88	429976	12264	0.79%
2026-02-25	2.82	2.87	0.05	1.77%	2.82	2.90	645811	18540	1.18%
2026-02-24	2.81	2.82	0.02	0.71%	2.80	2.84	280459	7915	0.51%