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
2025-12-16	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%
2025-12-11	13.97	13.33	-1.02	-7.11%	13.33	14.33	143274	19514	3.20%
2025-12-10	14.00	14.35	0.38	2.72%	13.98	15.37	194807	28737	4.35%
2025-12-09	13.48	13.97	0.43	3.18%	13.38	14.40	89928	12420	2.01%
2025-12-08	13.50	13.54	0.12	0.89%	13.26	13.66	45866	6180	1.02%
2025-12-05	13.48	13.42	0.05	0.37%	13.00	13.56	41666	5550	0.93%
2025-12-04	13.16	13.37	0.11	0.83%	13.15	14.17	59733	8098	1.33%
2025-12-03	13.21	13.26	-0.07	-0.53%	13.05	13.40	43369	5737	0.97%
2025-12-02	12.88	13.33	0.42	3.25%	12.86	13.60	64241	8539	1.44%
2025-12-01	13.01	12.91	-0.10	-0.77%	12.80	13.09	21599	2784	0.48%
2025-11-28	12.90	13.01	0.19	1.48%	12.66	13.04	28212	3633	0.63%
2025-11-27	12.66	12.82	0.10	0.79%	12.66	13.07	22157	2848	0.50%
2025-11-26	12.66	12.72	0.04	0.32%	12.63	12.98	36819	4704	0.82%
2025-11-25	12.25	12.68	0.44	3.59%	12.25	12.81	37859	4786	0.85%
2025-11-24	12.26	12.24	0.03	0.25%	12.17	12.42	19404	2379	0.43%
2025-11-21	12.52	12.21	-0.37	-2.94%	12.18	12.62	28126	3476	0.63%
2025-11-20	12.65	12.58	-0.07	-0.55%	12.43	12.70	23562	2957	0.53%
2025-11-19	12.69	12.65	0.02	0.16%	12.56	12.80	22877	2898	0.51%
2025-11-18	12.78	12.63	-0.22	-1.71%	12.54	12.84	42342	5355	0.95%
2025-11-17	12.97	12.85	-0.07	-0.54%	12.67	12.98	31553	4035	0.70%
2025-11-14	12.70	12.92	0.22	1.73%	12.63	13.10	46666	6031	1.04%
2025-11-13	12.72	12.70	-0.10	-0.78%	12.49	12.82	29109	3677	0.65%
2025-11-12	12.57	12.80	0.20	1.59%	12.52	12.91	55070	7032	1.23%
2025-11-11	12.35	12.60	0.28	2.27%	12.30	12.91	73319	9245	1.64%
2025-11-10	12.45	12.32	0.05	0.41%	12.25	12.45	32591	4016	0.73%
2025-11-07	12.25	12.27	0.02	0.16%	12.22	12.52	42192	5213	0.94%
2025-11-06	12.14	12.25	0.11	0.91%	12.14	12.31	24953	3050	0.56%
2025-11-05	12.13	12.14	-0.08	-0.65%	12.08	12.24	27357	3322	0.61%
2025-11-04	12.13	12.22	0.15	1.24%	12.07	12.43	35341	4321	0.79%
2025-11-03	12.09	12.07	-0.02	-0.17%	12.00	12.25	49674	6026	1.11%
2025-10-31	12.02	12.09	-0.08	-0.66%	11.86	12.24	51249	6162	1.15%
2025-10-30	11.48	12.17	0.51	4.37%	11.45	12.30	69627	8258	1.56%
2025-10-29	11.83	11.66	-0.21	-1.77%	11.60	11.87	23419	2735	0.52%
2025-10-28	11.72	11.87	0.11	0.94%	11.72	11.95	32662	3877	0.73%
2025-10-27	11.58	11.76	0.18	1.55%	11.53	11.78	23236	2713	0.52%
2025-10-24	11.67	11.58	-0.08	-0.69%	11.55	11.72	20324	2362	0.45%
2025-10-23	11.65	11.66	0.01	0.09%	11.54	11.70	15295	1779	0.34%
2025-10-22	11.60	11.65	0.03	0.26%	11.55	11.76	16141	1885	0.36%
2025-10-21	11.50	11.62	0.13	1.13%	11.47	11.64	15972	1849	0.36%
2025-10-20	11.42	11.49	0.07	0.61%	11.38	11.51	14282	1633	0.32%
2025-10-17	11.48	11.42	-0.09	-0.78%	11.42	11.58	19462	2239	0.43%
2025-10-16	11.58	11.51	-0.07	-0.60%	11.48	11.63	18298	2111	0.41%
2025-10-15	11.50	11.58	0.07	0.61%	11.50	11.69	20050	2321	0.45%
2025-10-14	11.58	11.51	-0.08	-0.69%	11.48	11.68	29767	3442	0.67%
2025-10-13	11.51	11.59	-0.22	-1.86%	11.42	11.65	30861	3561	0.69%
2025-10-10	11.56	11.81	0.20	1.72%	11.54	11.96	38967	4598	0.87%
2025-10-09	12.21	11.61	-0.66	-5.38%	11.52	12.26	72641	8490	1.62%
2025-09-30	12.31	12.27	-0.05	-0.41%	12.19	12.49	88145	10879	1.97%
2025-09-29	11.88	12.32	0.42	3.53%	11.60	12.33	64549	7833	1.44%
2025-09-26	11.52	11.90	0.29	2.50%	11.37	11.94	40390	4735	0.90%
2025-09-25	11.65	11.61	-0.05	-0.43%	11.56	11.66	12303	1427	0.27%
2025-09-24	11.42	11.66	0.11	0.95%	11.42	11.67	22613	2611	0.51%
2025-09-23	11.57	11.55	-0.05	-0.43%	11.16	11.63	36836	4181	0.82%
2025-09-22	11.87	11.60	-0.29	-2.44%	11.57	11.89	22936	2675	0.51%
2025-09-19	11.83	11.89	-0.01	-0.08%	11.80	11.96	20323	2409	0.45%
2025-09-18	12.12	11.90	-0.22	-1.82%	11.78	12.16	26537	3175	0.59%
2025-09-17	12.05	12.12	0.04	0.33%	12.05	12.30	31735	3872	0.71%
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%