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
2026-03-20	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%
2026-01-23	13.82	13.71	-0.11	-0.80%	13.61	13.90	36040	4939	0.81%
2026-01-22	13.65	13.82	0.18	1.32%	13.55	13.85	36289	4988	0.81%
2026-01-21	13.65	13.64	-0.03	-0.22%	13.42	13.65	37174	5033	0.83%
2026-01-20	13.63	13.67	0.04	0.29%	13.46	13.71	41416	5627	0.93%
2026-01-19	13.15	13.63	0.48	3.65%	13.10	13.83	78816	10696	1.76%
2026-01-16	13.09	13.15	0.07	0.54%	13.03	13.25	42765	5632	0.96%
2026-01-15	12.96	13.08	0.15	1.16%	12.76	13.25	51365	6714	1.15%
2026-01-14	12.84	12.93	0.15	1.17%	12.76	13.07	51753	6692	1.16%
2026-01-13	12.94	12.78	-0.16	-1.24%	12.73	13.06	47820	6171	1.07%
2026-01-12	13.09	12.94	-0.08	-0.61%	12.92	13.09	51458	6670	1.15%
2026-01-09	13.12	13.02	-0.09	-0.69%	12.96	13.16	41671	5438	0.93%
2026-01-08	13.13	13.11	0.03	0.23%	12.96	13.28	37499	4906	0.84%
2026-01-07	13.20	13.08	-0.18	-1.36%	13.03	13.24	46612	6110	1.04%
2026-01-06	13.05	13.26	0.24	1.84%	12.94	13.42	53047	6999	1.19%
2026-01-05	13.47	13.02	-0.33	-2.47%	12.98	13.47	68354	8961	1.53%
2025-12-31	14.05	13.54	-0.51	-3.63%	13.42	14.05	75242	10258	1.68%
2025-12-30	14.10	14.05	-0.28	-1.95%	13.95	14.33	79193	11171	1.77%
2025-12-29	14.30	14.33	0.11	0.77%	14.16	15.33	168231	24432	3.76%
2025-12-26	14.47	14.22	0.43	3.12%	14.15	15.17	168583	24675	3.77%
2025-12-25	13.92	13.79	-0.02	-0.14%	13.61	14.15	60178	8343	1.34%
2025-12-24	13.79	13.81	0.03	0.22%	13.60	13.90	41436	5709	0.93%
2025-12-23	13.68	13.78	0.10	0.73%	13.62	13.99	63267	8722	1.41%
2025-12-22	13.64	13.68	0.04	0.29%	13.43	14.10	80268	11062	1.79%
2025-12-19	12.93	13.64	0.79	6.15%	12.85	13.73	117043	15757	2.62%
2025-12-18	12.62	12.85	0.16	1.26%	12.58	13.18	84645	10901	1.89%
2025-12-17	13.16	12.69	-0.47	-3.57%	12.58	13.23	122662	15688	2.74%
2025-12-16	13.92	13.16	-0.62	-4.50%	13.04	14.15	159743	21732	3.57%
2025-12-15	14.37	13.78	-0.88	-6.00%	13.71	14.37	213465	29645	4.77%
2025-12-12	13.56	14.66	1.33	9.98%	13.36	14.66	123117	17588	2.75%