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
2026-03-20	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%
2026-02-13	2.83	2.80	-0.03	-1.06%	2.80	2.85	399315	11270	0.73%
2026-02-12	2.85	2.83	-0.02	-0.70%	2.82	2.85	399153	11307	0.73%
2026-02-11	2.86	2.85	0.01	0.35%	2.84	2.88	476928	13608	0.87%
2026-02-10	2.87	2.84	-0.02	-0.70%	2.84	2.87	312921	8928	0.57%
2026-02-09	2.85	2.86	0.02	0.70%	2.85	2.88	411533	11789	0.75%
2026-02-06	2.83	2.84	-0.01	-0.35%	2.82	2.87	394538	11221	0.72%
2026-02-05	2.86	2.85	-0.02	-0.70%	2.83	2.87	441690	12598	0.81%
2026-02-04	2.83	2.87	0.03	1.06%	2.82	2.87	432037	12291	0.79%
2026-02-03	2.81	2.84	0.04	1.43%	2.81	2.85	386237	10933	0.71%
2026-02-02	2.86	2.80	-0.07	-2.44%	2.80	2.88	664746	18858	1.22%
2026-01-30	2.92	2.87	-0.06	-2.05%	2.85	2.93	713553	20542	1.30%
2026-01-29	2.93	2.93	-0.01	-0.34%	2.90	2.95	584823	17108	1.07%
2026-01-28	2.92	2.94	0.00	0.00%	2.91	2.95	533846	15638	0.98%
2026-01-27	2.95	2.94	-0.01	-0.34%	2.88	2.96	697932	20339	1.28%
2026-01-26	2.99	2.95	-0.05	-1.67%	2.94	3.02	680165	20166	1.24%
2026-01-23	2.97	3.00	0.02	0.67%	2.97	3.01	675919	20194	1.24%
2026-01-22	2.93	2.98	0.05	1.71%	2.92	3.01	703289	20912	1.29%
2026-01-21	2.91	2.93	0.01	0.34%	2.89	2.93	435888	12717	0.80%
2026-01-20	2.93	2.92	-0.01	-0.34%	2.90	2.93	491372	14299	0.90%
2026-01-19	2.92	2.93	0.01	0.34%	2.88	2.94	529878	15434	0.97%
2026-01-16	2.97	2.92	-0.01	-0.34%	2.90	3.00	727676	21296	1.33%
2026-01-15	3.00	2.93	-0.10	-3.30%	2.91	3.01	1053947	31025	1.93%
2026-01-14	3.00	3.03	-0.02	-0.66%	2.99	3.12	1996985	61123	3.65%
2026-01-13	2.93	3.05	0.13	4.45%	2.89	3.21	2803484	87107	5.13%
2026-01-12	2.88	2.92	0.04	1.39%	2.86	2.92	861798	24949	1.58%
2026-01-09	2.85	2.88	0.02	0.70%	2.84	2.89	576184	16542	1.05%
2026-01-08	2.85	2.86	0.00	0.00%	2.84	2.87	415343	11859	0.76%
2026-01-07	2.91	2.86	-0.06	-2.05%	2.86	2.92	617520	17791	1.13%
2026-01-06	2.84	2.92	0.08	2.82%	2.84	2.92	791121	22879	1.45%
2026-01-05	2.83	2.84	0.01	0.35%	2.82	2.86	415356	11806	0.76%
2025-12-31	2.83	2.83	-0.01	-0.35%	2.81	2.85	330194	9337	0.60%
2025-12-30	2.86	2.84	-0.02	-0.70%	2.83	2.86	348385	9915	0.64%
2025-12-29	2.87	2.86	-0.01	-0.35%	2.85	2.89	372069	10671	0.68%
2025-12-26	2.87	2.87	-0.01	-0.35%	2.86	2.90	453264	13053	0.83%
2025-12-25	2.87	2.88	0.00	0.00%	2.86	2.89	317130	9125	0.58%
2025-12-24	2.84	2.88	0.04	1.41%	2.83	2.88	341305	9766	0.62%
2025-12-23	2.87	2.84	-0.03	-1.05%	2.83	2.88	364987	10396	0.67%
2025-12-22	2.89	2.87	-0.02	-0.69%	2.87	2.91	360877	10417	0.66%
2025-12-19	2.84	2.89	0.05	1.76%	2.83	2.90	476316	13707	0.87%
2025-12-18	2.84	2.84	-0.01	-0.35%	2.83	2.86	284015	8075	0.52%
2025-12-17	2.84	2.85	0.00	0.00%	2.79	2.87	525205	14826	0.96%
2025-12-16	2.88	2.85	-0.02	-0.70%	2.84	2.88	405645	11558	0.74%
2025-12-15	2.88	2.87	-0.01	-0.35%	2.85	2.91	352106	10134	0.64%
2025-12-12	2.85	2.88	0.02	0.70%	2.84	2.91	640459	18473	1.17%