致敬每一个财富自由的梦想,祝大家早日进化为游资

建研院 (603183) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 4.45 4.53 0.11 2.49% 4.42 4.54 143800 6464 2.89%
2025-07-31 4.46 4.42 -0.09 -2.00% 4.40 4.55 150148 6696 3.02%
2025-07-30 4.51 4.51 -0.01 -0.22% 4.47 4.69 179768 8167 3.62%
2025-07-29 4.53 4.52 0.00 0.00% 4.45 4.58 108063 4858 2.17%
2025-07-28 4.55 4.52 0.00 0.00% 4.49 4.55 92459 4177 1.86%
2025-07-25 4.57 4.52 -0.02 -0.44% 4.48 4.58 121417 5490 2.44%
2025-07-24 4.52 4.54 0.01 0.22% 4.49 4.59 143945 6534 2.90%
2025-07-23 4.55 4.53 -0.02 -0.44% 4.48 4.59 164488 7454 3.31%
2025-07-22 4.50 4.55 0.06 1.34% 4.44 4.57 150616 6800 3.03%
2025-07-21 4.34 4.49 0.15 3.46% 4.34 4.51 178157 7967 3.58%
2025-07-18 4.36 4.34 -0.02 -0.46% 4.31 4.39 89947 3895 1.81%
2025-07-17 4.37 4.36 -0.01 -0.23% 4.32 4.42 115196 5024 2.32%
2025-07-16 4.43 4.37 -0.07 -1.58% 4.35 4.49 128483 5659 2.58%
2025-07-15 4.47 4.44 -0.03 -0.67% 4.31 4.58 299645 13255 6.03%
2025-07-14 4.32 4.47 0.13 3.00% 4.27 4.48 203832 8980 4.10%
2025-07-11 4.43 4.34 -0.09 -2.03% 4.31 4.43 163686 7120 3.29%
2025-07-10 4.36 4.43 0.08 1.84% 4.33 4.48 187588 8253 3.77%
2025-07-09 4.33 4.35 0.02 0.46% 4.31 4.37 113606 4929 2.29%
2025-07-08 4.27 4.33 0.07 1.64% 4.25 4.33 107174 4593 2.16%
2025-07-07 4.19 4.26 0.06 1.43% 4.19 4.27 105690 4484 2.13%
2025-07-04 4.25 4.20 -0.05 -1.18% 4.20 4.27 90853 3841 1.83%
2025-07-03 4.24 4.25 0.01 0.24% 4.23 4.27 67797 2880 1.36%
2025-07-02 4.21 4.24 0.03 0.71% 4.19 4.24 71871 3034 1.45%
2025-07-01 4.25 4.21 -0.03 -0.71% 4.19 4.25 92784 3913 1.87%
2025-06-30 4.21 4.24 0.04 0.95% 4.18 4.24 96945 4088 1.95%
2025-06-27 4.17 4.20 0.06 1.45% 4.14 4.25 144586 6075 2.91%
2025-06-26 4.15 4.14 -0.03 -0.72% 4.13 4.18 85059 3532 1.71%
2025-06-25 4.17 4.17 0.02 0.48% 4.12 4.19 119325 4954 2.40%
2025-06-24 4.01 4.15 0.16 4.01% 3.99 4.15 179498 7368 3.61%
2025-06-23 3.87 3.99 0.07 1.79% 3.87 4.00 78449 3109 1.58%
2025-06-20 3.92 3.92 -0.03 -0.76% 3.91 3.98 76525 3017 1.54%
2025-06-19 4.03 3.95 -0.09 -2.23% 3.94 4.05 109064 4342 2.19%
2025-06-18 4.07 4.04 -0.05 -1.22% 4.02 4.11 85761 3472 1.73%
2025-06-17 4.09 4.09 0.00 0.00% 4.06 4.12 67550 2759 1.36%
2025-06-16 4.05 4.09 0.04 0.99% 4.04 4.13 88237 3609 1.77%
2025-06-13 4.13 4.05 -0.09 -2.17% 4.04 4.14 80632 3285 1.62%
2025-06-12 4.15 4.14 0.00 0.00% 4.08 4.15 92540 3813 1.86%
2025-06-11 4.14 4.14 0.00 0.00% 4.13 4.17 68686 2850 1.38%
2025-06-10 4.18 4.14 -0.03 -0.72% 4.08 4.19 104694 4331 2.11%
2025-06-09 4.17 4.17 0.00 0.00% 4.13 4.19 74996 3118 1.51%
2025-06-06 4.14 4.17 0.03 0.72% 4.12 4.17 77249 3203 1.55%
2025-06-05 4.14 4.14 0.00 0.00% 4.09 4.15 80982 3342 1.63%
2025-06-04 4.15 4.14 0.01 0.24% 4.11 4.17 82306 3398 1.66%
2025-06-03 4.04 4.13 0.04 0.98% 4.03 4.14 78484 3226 1.58%
2025-05-30 4.14 4.09 -0.03 -0.73% 4.07 4.14 71373 2916 1.44%
2025-05-29 4.06 4.12 0.08 1.98% 4.04 4.13 112575 4622 2.26%
2025-05-28 4.05 4.04 -0.01 -0.25% 4.02 4.08 59135 2389 1.19%
2025-05-27 4.03 4.05 0.04 1.00% 4.01 4.06 74931 3027 1.51%
2025-05-26 3.96 4.03 0.05 1.26% 3.96 4.08 74548 2998 1.50%
2025-05-23 4.01 3.98 -0.04 -1.00% 3.96 4.06 92581 3714 1.86%
2025-05-22 4.11 4.02 -0.10 -2.43% 4.01 4.14 92732 3759 1.87%
2025-05-21 4.13 4.12 -0.02 -0.48% 4.07 4.17 87347 3593 1.76%
2025-05-20 4.08 4.14 0.06 1.47% 4.06 4.14 98724 4050 1.99%
2025-05-19 4.01 4.08 0.06 1.49% 4.00 4.10 105852 4297 2.13%
2025-05-16 4.04 4.02 0.00 0.00% 4.00 4.09 102576 4141 2.06%
2025-05-15 4.00 4.02 0.02 0.50% 3.96 4.04 74897 3002 1.51%
2025-05-14 4.02 4.00 -0.03 -0.74% 3.97 4.03 79956 3196 1.61%
2025-05-13 4.08 4.03 -0.02 -0.49% 4.02 4.10 71029 2874 1.43%
2025-05-12 4.08 4.05 0.00 0.00% 4.02 4.08 73488 2968 1.48%
2025-05-09 4.08 4.05 -0.03 -0.74% 4.03 4.09 80681 3267 1.62%
2025-05-08 4.01 4.08 0.04 0.99% 4.00 4.09 86437 3508 1.74%
2025-05-07 4.05 4.04 0.04 1.00% 3.99 4.09 118532 4783 2.38%
2025-05-06 3.93 4.00 0.10 2.56% 3.91 4.00 121717 4840 2.45%
2025-04-30 3.88 3.90 -0.10 -2.50% 3.88 3.96 177316 6939 3.57%
2025-04-29 3.93 4.00 0.07 1.78% 3.92 4.04 133264 5327 2.68%
2025-04-28 4.00 3.93 -0.20 -4.84% 3.92 4.06 181666 7209 3.65%
2025-04-25 4.03 4.13 0.09 2.23% 4.01 4.35 261314 10901 5.26%
2025-04-24 4.05 4.04 -0.01 -0.25% 3.99 4.09 98819 3988 1.99%