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
2025-10-31	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%
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%