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
2026-07-31	10.72	10.55	-0.26	-2.41%	10.55	10.80	33376	3557	0.75%
2026-07-30	10.48	10.81	0.31	2.95%	10.32	11.02	50936	5475	1.14%
2026-07-29	9.90	10.50	0.63	6.38%	9.86	10.55	62287	6435	1.39%
2026-07-28	9.74	9.87	0.15	1.54%	9.71	9.87	16428	1613	0.37%
2026-07-27	9.68	9.72	0.07	0.73%	9.56	9.78	13871	1348	0.31%
2026-07-24	9.76	9.65	-0.17	-1.73%	9.64	9.82	17546	1703	0.39%
2026-07-23	9.65	9.82	0.08	0.82%	9.64	9.83	17113	1666	0.38%
2026-07-22	9.78	9.74	-0.11	-1.12%	9.62	9.79	22505	2180	0.50%
2026-07-21	9.92	9.85	-0.06	-0.61%	9.72	10.03	31872	3144	0.71%
2026-07-20	10.04	9.91	-0.04	-0.40%	9.78	10.09	22908	2280	0.51%
2026-07-17	10.22	9.95	-0.26	-2.55%	9.90	10.31	18368	1857	0.41%
2026-07-16	10.20	10.21	0.01	0.10%	10.07	10.27	15568	1585	0.35%
2026-07-15	9.98	10.20	0.21	2.10%	9.95	10.27	19567	1989	0.44%
2026-07-14	9.86	9.99	0.19	1.94%	9.75	10.02	17009	1684	0.38%
2026-07-13	9.88	9.80	-0.12	-1.21%	9.78	9.95	13654	1346	0.31%
2026-07-10	9.81	9.92	0.07	0.71%	9.71	10.00	14523	1436	0.32%
2026-07-09	10.02	9.85	-0.18	-1.79%	9.74	10.02	15877	1561	0.35%
2026-07-08	10.00	10.03	0.04	0.40%	9.90	10.14	12253	1228	0.27%
2026-07-07	10.27	9.99	-0.28	-2.73%	9.98	10.32	13552	1365	0.30%
2026-07-06	10.16	10.27	0.09	0.88%	10.16	10.35	20484	2103	0.46%
2026-07-03	10.01	10.18	0.10	0.99%	10.01	10.29	25692	2620	0.57%
2026-07-02	9.89	10.08	0.21	2.13%	9.89	10.15	20136	2026	0.45%
2026-07-01	9.69	9.87	0.22	2.28%	9.67	9.99	20458	2020	0.46%
2026-06-30	9.76	9.65	-0.15	-1.53%	9.56	9.85	13845	1338	0.31%
2026-06-29	9.70	9.80	0.12	1.24%	9.36	9.86	20446	1974	0.46%
2026-06-26	9.99	9.68	-0.26	-2.62%	9.64	10.00	19736	1922	0.44%
2026-06-25	10.04	9.94	-0.10	-1.00%	9.76	10.14	18716	1855	0.42%
2026-06-24	10.30	10.04	-0.25	-2.43%	10.02	10.33	19171	1940	0.43%
2026-06-23	10.19	10.29	0.20	1.98%	10.03	10.38	27898	2866	0.62%
2026-06-22	10.08	10.09	-0.05	-0.49%	9.72	10.23	28604	2837	0.64%
2026-06-18	10.19	10.14	-0.03	-0.29%	10.00	10.36	20730	2105	0.46%
2026-06-17	10.10	10.17	0.08	0.79%	9.95	10.34	20507	2081	0.46%
2026-06-16	10.17	10.09	-0.02	-0.20%	9.99	10.19	13889	1401	0.31%
2026-06-15	10.32	10.11	-0.18	-1.75%	10.00	10.43	29012	2946	0.65%
2026-06-12	10.03	10.29	0.26	2.59%	9.97	10.30	17344	1765	0.39%
2026-06-11	9.94	10.03	0.08	0.80%	9.81	10.08	15446	1532	0.35%
2026-06-10	9.90	9.95	-0.02	-0.20%	9.77	9.97	11838	1166	0.26%
2026-06-09	9.90	9.97	0.08	0.81%	9.81	10.08	13640	1357	0.30%
2026-06-08	10.12	9.89	-0.28	-2.75%	9.78	10.18	24139	2398	0.54%
2026-06-05	10.10	10.17	0.07	0.69%	10.06	10.26	22706	2306	0.51%
2026-06-04	10.29	10.10	-0.19	-1.85%	10.03	10.29	16900	1712	0.38%
2026-06-03	10.47	10.29	-0.15	-1.44%	10.18	10.50	24760	2544	0.55%
2026-06-02	11.08	10.89	-0.20	-1.80%	10.86	11.17	28681	3143	0.64%
2026-06-01	10.84	11.09	0.30	2.78%	10.75	11.19	34968	3843	0.78%
2026-05-29	10.66	10.79	0.09	0.84%	10.66	10.90	23265	2508	0.52%
2026-05-28	10.71	10.70	0.07	0.66%	10.53	11.00	30941	3321	0.69%
2026-05-27	10.86	10.63	-0.16	-1.48%	10.61	10.87	25045	2677	0.56%
2026-05-26	10.76	10.79	-0.08	-0.74%	10.68	10.93	21608	2322	0.48%
2026-05-25	11.10	10.87	-0.18	-1.63%	10.78	11.13	19547	2131	0.44%
2026-05-22	11.00	11.05	0.11	1.01%	10.85	11.11	14669	1611	0.33%
2026-05-21	11.29	10.94	-0.32	-2.84%	10.94	11.36	23130	2581	0.52%
2026-05-20	11.38	11.26	-0.13	-1.14%	11.22	11.38	14265	1605	0.32%
2026-05-19	11.28	11.39	0.10	0.89%	11.22	11.41	13239	1501	0.30%
2026-05-18	11.42	11.29	-0.11	-0.96%	11.19	11.49	27240	3076	0.61%
2026-05-15	11.53	11.40	-0.11	-0.96%	11.32	11.58	22597	2591	0.50%
2026-05-14	11.57	11.51	-0.06	-0.52%	11.40	11.65	20508	2360	0.46%
2026-05-13	11.64	11.57	-0.07	-0.60%	11.53	11.67	18249	2113	0.41%
2026-05-12	11.85	11.64	-0.23	-1.94%	11.60	11.90	18435	2162	0.41%
2026-05-11	11.98	11.87	-0.04	-0.34%	11.81	11.99	23187	2750	0.52%
2026-05-08	11.80	11.91	0.15	1.28%	11.75	11.94	17698	2094	0.40%
2026-05-07	11.85	11.76	-0.09	-0.76%	11.72	11.90	17923	2111	0.40%
2026-05-06	11.91	11.85	0.02	0.17%	11.77	11.98	27578	3268	0.62%
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%