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
2025-09-16	11.94	12.08	0.14	1.17%	11.85	12.08	23052	2760	0.52%
2025-09-15	12.05	11.94	-0.11	-0.91%	11.88	12.09	28994	3466	0.65%
2025-09-12	12.50	12.05	-0.46	-3.68%	12.01	12.57	56394	6884	1.26%
2025-09-11	12.50	12.51	-0.04	-0.32%	12.37	12.91	105139	13392	2.35%
2025-09-10	12.32	12.55	0.23	1.87%	12.12	12.57	36001	4451	0.80%
2025-09-09	12.06	12.32	0.15	1.23%	12.02	12.36	28707	3504	0.64%
2025-09-08	11.91	12.17	0.30	2.53%	11.90	12.18	30978	3726	0.69%
2025-09-05	11.76	11.87	0.10	0.85%	11.70	11.92	31891	3779	0.71%
2025-09-04	11.65	11.77	0.13	1.12%	11.58	11.80	24256	2839	0.54%
2025-09-03	11.89	11.64	-0.21	-1.77%	11.61	11.90	24723	2898	0.55%
2025-09-02	11.86	11.85	0.06	0.51%	11.71	11.90	33111	3904	0.74%
2025-09-01	11.96	11.79	-0.12	-1.01%	11.77	12.20	48364	5745	1.08%
2025-08-29	12.15	11.91	-0.33	-2.70%	11.87	12.22	41426	4950	0.93%
2025-08-28	12.34	12.24	-0.07	-0.57%	11.84	12.47	35392	4310	0.79%
2025-08-27	12.68	12.31	-0.37	-2.92%	12.13	12.76	32189	4036	0.72%
2025-08-26	12.69	12.68	0.04	0.32%	12.58	12.82	20077	2554	0.45%
2025-08-25	12.78	12.64	-0.11	-0.86%	12.60	12.81	30966	3926	0.69%
2025-08-22	12.90	12.75	-0.15	-1.16%	12.67	12.95	30722	3925	0.69%
2025-08-21	12.93	12.90	0.06	0.47%	12.75	13.13	34174	4417	0.76%
2025-08-20	12.50	12.84	0.28	2.23%	12.50	12.91	35055	4475	0.78%
2025-08-19	12.30	12.56	0.33	2.70%	12.26	12.67	33401	4178	0.75%
2025-08-18	12.13	12.23	0.14	1.16%	12.11	12.26	24371	2972	0.54%
2025-08-15	11.88	12.09	0.21	1.77%	11.84	12.17	26963	3243	0.60%
2025-08-14	12.03	11.88	-0.14	-1.16%	11.88	12.03	20529	2458	0.46%
2025-08-13	12.02	12.02	0.00	0.00%	11.90	12.06	18750	2245	0.42%
2025-08-12	11.93	12.02	0.11	0.92%	11.92	12.04	22442	2691	0.50%
2025-08-11	11.92	11.91	0.00	0.00%	11.85	11.95	17189	2046	0.38%
2025-08-08	11.70	11.91	0.15	1.28%	11.65	11.95	28775	3399	0.64%
2025-08-07	11.83	11.76	0.01	0.09%	11.74	11.83	12733	1497	0.28%
2025-08-06	11.90	11.75	-0.06	-0.51%	11.71	11.90	19339	2277	0.43%
2025-08-05	11.71	11.81	0.10	0.85%	11.68	11.83	13555	1597	0.30%
2025-08-04	11.62	11.71	0.04	0.34%	11.59	11.72	15602	1819	0.35%
2025-08-01	11.47	11.67	0.27	2.37%	11.42	11.68	25440	2950	0.57%
2025-07-31	11.66	11.40	-0.30	-2.56%	11.40	11.72	23490	2712	0.52%
2025-07-30	11.67	11.70	0.02	0.17%	11.61	11.78	23759	2782	0.53%
2025-07-29	11.74	11.68	-0.03	-0.26%	11.59	11.75	15871	1849	0.35%
2025-07-28	11.82	11.71	-0.09	-0.76%	11.67	11.86	23372	2746	0.52%
2025-07-25	11.68	11.80	0.12	1.03%	11.68	11.85	20731	2442	0.46%
2025-07-24	11.66	11.68	0.06	0.52%	11.63	11.75	18343	2141	0.41%
2025-07-23	11.69	11.62	-0.06	-0.51%	11.60	11.78	28182	3297	0.63%
2025-07-22	11.45	11.68	0.23	2.01%	11.41	11.70	32419	3750	0.72%
2025-07-21	11.33	11.45	0.15	1.33%	11.31	11.47	25781	2947	0.58%
2025-07-18	11.28	11.30	0.03	0.27%	11.22	11.33	19349	2183	0.43%
2025-07-17	11.37	11.27	-0.10	-0.88%	11.24	11.37	19818	2235	0.44%
2025-07-16	11.31	11.37	0.10	0.89%	11.29	11.37	14498	1643	0.32%
2025-07-15	11.33	11.27	-0.06	-0.53%	11.20	11.38	24222	2732	0.54%
2025-07-14	11.26	11.33	0.11	0.98%	11.21	11.36	19332	2184	0.43%
2025-07-11	11.26	11.22	0.00	0.00%	11.17	11.28	20224	2271	0.45%
2025-07-10	11.19	11.22	0.04	0.36%	11.14	11.23	16030	1793	0.36%
2025-07-09	11.26	11.18	-0.04	-0.36%	11.15	11.27	18861	2112	0.42%
2025-07-08	11.24	11.22	0.04	0.36%	11.13	11.27	17771	1994	0.40%
2025-07-07	11.14	11.18	0.06	0.54%	11.08	11.21	18459	2061	0.41%
2025-07-04	11.20	11.12	-0.10	-0.89%	11.07	11.24	24405	2715	0.55%
2025-07-03	11.18	11.22	0.06	0.54%	11.11	11.27	23878	2675	0.53%
2025-07-02	11.16	11.16	0.04	0.36%	11.06	11.18	22960	2551	0.51%
2025-07-01	11.00	11.12	0.15	1.37%	10.93	11.13	27049	2992	0.60%
2025-06-30	11.02	10.97	0.01	0.09%	10.92	11.05	16675	1827	0.37%
2025-06-27	10.85	10.96	0.13	1.20%	10.83	10.97	24604	2687	0.55%
2025-06-26	10.93	10.83	-0.11	-1.01%	10.79	10.95	20844	2263	0.47%
2025-06-25	10.88	10.94	0.05	0.46%	10.80	10.95	23033	2505	0.51%
2025-06-24	10.71	10.89	0.19	1.78%	10.71	10.90	19362	2098	0.43%
2025-06-23	10.61	10.70	0.02	0.19%	10.58	10.72	16413	1747	0.37%
2025-06-20	10.69	10.68	-0.03	-0.28%	10.65	10.77	15279	1634	0.34%
2025-06-19	10.80	10.71	-0.10	-0.93%	10.64	10.84	20076	2151	0.45%
2025-06-18	10.90	10.81	-0.09	-0.83%	10.79	10.95	24745	2684	0.55%
2025-06-17	10.85	10.90	-0.05	-0.46%	10.85	11.01	34813	3802	0.78%
2025-06-16	11.60	11.45	-0.24	-2.05%	11.42	11.70	57223	6606	1.28%
2025-06-13	11.82	11.69	-0.12	-1.02%	11.65	11.85	27498	3223	0.61%
2025-06-12	11.83	11.81	-0.04	-0.34%	11.71	11.89	28757	3398	0.64%
2025-06-11	11.67	11.85	0.24	2.07%	11.67	11.90	33466	3959	0.75%
2025-06-10	11.60	11.61	-0.04	-0.34%	11.45	11.70	24264	2818	0.54%
2025-06-09	11.58	11.65	0.10	0.87%	11.54	11.66	22670	2632	0.51%