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
2026-09-16	11.61	11.65	0.05	0.43%	11.32	11.79	36106	4180	0.81%
2026-09-15	11.27	11.60	0.28	2.47%	11.20	11.63	32954	3775	0.74%
2026-09-14	11.34	11.32	-0.02	-0.18%	11.26	11.44	19246	2185	0.43%
2026-09-11	11.59	11.34	-0.38	-3.24%	11.20	11.65	23546	2674	0.53%
2026-09-10	11.90	11.72	-0.17	-1.43%	11.53	11.94	21622	2541	0.48%
2026-09-09	12.15	11.89	-0.28	-2.30%	11.83	12.26	19586	2339	0.44%
2026-09-08	12.08	12.17	0.01	0.08%	12.08	12.27	16914	2056	0.38%
2026-09-07	11.98	12.16	0.18	1.50%	11.91	12.21	27429	3327	0.61%
2026-09-04	11.98	11.98	0.00	0.00%	11.91	12.18	21712	2612	0.49%
2026-09-03	12.10	11.98	-0.12	-0.99%	11.90	12.17	32536	3914	0.73%
2026-09-02	12.18	12.10	-0.08	-0.66%	12.05	12.33	44353	5406	0.99%
2026-09-01	11.85	12.18	0.37	3.13%	11.85	12.30	67329	8185	1.50%
2026-08-31	11.52	11.81	0.17	1.46%	11.52	12.00	50942	6041	1.14%
2026-08-28	11.52	11.64	0.08	0.69%	11.40	11.70	36452	4211	0.81%
2026-08-27	11.49	11.56	0.05	0.43%	11.36	11.60	42592	4896	0.95%
2026-08-26	11.42	11.51	0.11	0.96%	11.26	11.65	80413	9249	1.80%
2026-08-25	10.67	11.40	0.63	5.85%	10.67	11.53	91018	10210	2.03%
2026-08-24	10.60	10.77	0.48	4.66%	10.52	11.05	84571	9105	1.89%
2026-08-21	10.34	10.29	-0.10	-0.96%	10.10	10.34	18947	1934	0.42%
2026-08-20	10.25	10.39	0.17	1.66%	10.25	10.42	13928	1443	0.31%
2026-08-19	10.38	10.22	-0.22	-2.11%	10.18	10.43	18491	1904	0.41%
2026-08-18	10.36	10.44	0.12	1.16%	10.30	10.46	17292	1796	0.39%
2026-08-17	10.33	10.32	0.01	0.10%	10.18	10.42	19070	1968	0.43%
2026-08-14	10.28	10.31	-0.01	-0.10%	10.25	10.38	12793	1317	0.29%
2026-08-13	10.38	10.32	-0.04	-0.39%	10.20	10.57	27724	2873	0.62%
2026-08-12	10.42	10.36	-0.05	-0.48%	10.28	10.42	18174	1876	0.41%
2026-08-11	10.54	10.41	-0.16	-1.51%	10.38	10.55	16023	1672	0.36%
2026-08-10	10.32	10.57	0.23	2.22%	10.28	10.61	23666	2483	0.53%
2026-08-07	10.50	10.34	-0.20	-1.90%	10.25	10.51	27371	2829	0.61%
2026-08-06	10.41	10.54	0.13	1.25%	10.32	10.58	36868	3863	0.82%
2026-08-05	10.35	10.41	0.04	0.39%	10.28	10.45	28724	2979	0.64%
2026-08-04	10.64	10.37	-0.24	-2.26%	10.23	10.64	45978	4765	1.03%
2026-08-03	10.63	10.61	0.06	0.57%	10.44	10.82	40295	4264	0.90%
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%