建霖家居 (603408) - 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
2026-04-30	11.92	11.83	-0.08	-0.67%	11.81	12.05	17109	2042	0.38%
2026-04-29	11.64	11.91	0.27	2.32%	11.58	11.94	20829	2460	0.47%
2026-04-28	11.70	11.64	-0.01	-0.09%	11.54	11.76	27859	3235	0.62%
2026-04-27	11.48	11.65	0.18	1.57%	11.41	11.77	38162	4442	0.85%
2026-04-24	11.32	11.47	0.00	0.00%	11.29	11.52	24667	2816	0.55%
2026-04-23	11.83	11.47	-0.40	-3.37%	11.36	11.87	45730	5247	1.02%
2026-04-22	12.05	11.87	-0.18	-1.49%	11.81	12.06	22064	2634	0.49%
2026-04-21	12.00	12.05	0.03	0.25%	11.95	12.13	19605	2358	0.44%
2026-04-20	12.07	12.02	-0.06	-0.50%	11.98	12.15	15540	1874	0.35%
2026-04-17	12.26	12.08	-0.13	-1.06%	11.91	12.26	26413	3184	0.59%
2026-04-16	12.02	12.21	0.23	1.92%	11.99	12.26	17082	2074	0.38%
2026-04-15	12.03	11.98	0.04	0.34%	11.95	12.15	16404	1969	0.37%
2026-04-14	11.98	11.94	0.03	0.25%	11.78	12.06	18801	2230	0.42%
2026-04-13	12.04	11.91	-0.09	-0.75%	11.81	12.04	17840	2125	0.40%
2026-04-10	11.85	12.00	0.18	1.52%	11.82	12.14	21173	2540	0.47%
2026-04-09	11.98	11.82	-0.18	-1.50%	11.73	12.00	22707	2692	0.51%
2026-04-08	11.69	12.00	0.41	3.54%	11.69	12.08	23773	2836	0.53%
2026-04-07	11.57	11.59	0.04	0.35%	11.50	11.69	14894	1725	0.33%
2026-04-03	11.84	11.55	-0.23	-1.95%	11.51	11.90	16889	1965	0.38%
2026-04-02	11.89	11.78	-0.18	-1.51%	11.75	12.06	23195	2756	0.52%
2026-04-01	11.85	11.96	0.17	1.44%	11.72	11.99	30030	3573	0.67%
2026-03-31	11.81	11.79	-0.10	-0.84%	11.72	12.06	15466	1835	0.35%
2026-03-30	11.72	11.89	0.10	0.85%	11.53	11.90	18399	2158	0.41%
2026-03-27	11.70	11.79	0.04	0.34%	11.65	11.82	18812	2212	0.42%
2026-03-26	11.88	11.75	-0.14	-1.18%	11.65	12.07	21478	2543	0.48%
2026-03-25	11.75	11.89	0.20	1.71%	11.70	11.91	20557	2429	0.46%
2026-03-24	11.50	11.69	0.38	3.36%	11.41	11.69	18141	2099	0.41%
2026-03-23	11.94	11.31	-0.72	-5.99%	11.24	11.96	36830	4252	0.82%
2026-03-20	12.26	12.03	-0.21	-1.72%	11.98	12.35	26245	3178	0.59%
2026-03-19	12.46	12.24	-0.28	-2.24%	12.20	12.52	25168	3098	0.56%
2026-03-18	12.45	12.52	0.08	0.64%	12.36	12.58	24614	3071	0.55%
2026-03-17	12.50	12.44	-0.05	-0.40%	12.42	12.70	29897	3757	0.67%
2026-03-16	12.32	12.49	0.19	1.54%	12.25	12.51	36434	4519	0.81%
2026-03-13	12.28	12.30	0.01	0.08%	12.24	12.43	18785	2322	0.42%
2026-03-12	12.46	12.29	-0.16	-1.29%	12.29	12.48	17035	2101	0.38%
2026-03-11	12.50	12.45	-0.04	-0.32%	12.36	12.54	21300	2643	0.48%
2026-03-10	12.44	12.49	0.20	1.63%	12.29	12.50	21303	2646	0.48%
2026-03-09	12.31	12.29	-0.14	-1.13%	12.16	12.40	29096	3571	0.65%
2026-03-06	12.35	12.43	0.13	1.06%	12.24	12.47	20985	2602	0.47%
2026-03-05	12.44	12.30	0.02	0.16%	12.21	12.50	23114	2854	0.52%
2026-03-04	12.32	12.28	-0.18	-1.44%	12.13	12.58	34908	4296	0.78%
2026-03-03	12.94	12.46	-0.47	-3.63%	12.46	13.12	44344	5654	0.99%
2026-03-02	13.45	12.93	-0.64	-4.72%	12.88	13.56	57265	7534	1.28%
2026-02-27	13.40	13.57	0.19	1.42%	13.37	13.60	30520	4121	0.68%
2026-02-26	13.38	13.38	0.02	0.15%	13.22	13.42	23004	3064	0.51%
2026-02-25	13.37	13.36	0.01	0.07%	13.33	13.53	27736	3727	0.62%
2026-02-24	13.35	13.35	0.04	0.30%	13.22	13.37	21910	2912	0.49%
2026-02-13	13.50	13.31	-0.19	-1.41%	13.27	13.57	19576	2626	0.44%
2026-02-12	13.70	13.50	-0.23	-1.68%	13.44	13.72	25338	3435	0.57%
2026-02-11	13.69	13.73	0.09	0.66%	13.60	13.85	26601	3656	0.59%
2026-02-10	13.72	13.64	0.01	0.07%	13.56	13.72	21116	2880	0.47%
2026-02-09	13.55	13.63	0.19	1.41%	13.53	13.73	31277	4260	0.70%
2026-02-06	13.28	13.44	0.06	0.45%	13.27	13.55	24473	3285	0.55%
2026-02-05	13.17	13.38	0.20	1.52%	13.13	13.52	33906	4534	0.76%
2026-02-04	13.00	13.18	0.18	1.38%	12.90	13.19	25889	3392	0.58%
2026-02-03	12.98	13.00	0.08	0.62%	12.91	13.09	23783	3088	0.53%
2026-02-02	13.21	12.92	-0.32	-2.42%	12.91	13.21	35639	4658	0.80%
2026-01-30	13.19	13.24	0.08	0.61%	13.04	13.35	38017	5009	0.85%
2026-01-29	13.24	13.16	-0.09	-0.68%	13.05	13.33	28214	3724	0.63%
2026-01-28	13.45	13.25	-0.20	-1.49%	13.14	13.45	35883	4754	0.80%
2026-01-27	13.54	13.45	-0.08	-0.59%	13.24	13.70	32309	4340	0.72%
2026-01-26	13.78	13.53	-0.18	-1.31%	13.45	13.78	45469	6172	1.02%