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
2025-08-01	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%
2025-07-24	11.66	11.68	0.06	0.52%	11.63	11.75	18343	2141	0.41%
2025-07-23	11.69	11.62	-0.06	-0.51%	11.60	11.78	28182	3297	0.63%
2025-07-22	11.45	11.68	0.23	2.01%	11.41	11.70	32419	3750	0.72%
2025-07-21	11.33	11.45	0.15	1.33%	11.31	11.47	25781	2947	0.58%
2025-07-18	11.28	11.30	0.03	0.27%	11.22	11.33	19349	2183	0.43%
2025-07-17	11.37	11.27	-0.10	-0.88%	11.24	11.37	19818	2235	0.44%
2025-07-16	11.31	11.37	0.10	0.89%	11.29	11.37	14498	1643	0.32%
2025-07-15	11.33	11.27	-0.06	-0.53%	11.20	11.38	24222	2732	0.54%
2025-07-14	11.26	11.33	0.11	0.98%	11.21	11.36	19332	2184	0.43%
2025-07-11	11.26	11.22	0.00	0.00%	11.17	11.28	20224	2271	0.45%
2025-07-10	11.19	11.22	0.04	0.36%	11.14	11.23	16030	1793	0.36%
2025-07-09	11.26	11.18	-0.04	-0.36%	11.15	11.27	18861	2112	0.42%
2025-07-08	11.24	11.22	0.04	0.36%	11.13	11.27	17771	1994	0.40%
2025-07-07	11.14	11.18	0.06	0.54%	11.08	11.21	18459	2061	0.41%
2025-07-04	11.20	11.12	-0.10	-0.89%	11.07	11.24	24405	2715	0.55%
2025-07-03	11.18	11.22	0.06	0.54%	11.11	11.27	23878	2675	0.53%
2025-07-02	11.16	11.16	0.04	0.36%	11.06	11.18	22960	2551	0.51%
2025-07-01	11.00	11.12	0.15	1.37%	10.93	11.13	27049	2992	0.60%
2025-06-30	11.02	10.97	0.01	0.09%	10.92	11.05	16675	1827	0.37%
2025-06-27	10.85	10.96	0.13	1.20%	10.83	10.97	24604	2687	0.55%
2025-06-26	10.93	10.83	-0.11	-1.01%	10.79	10.95	20844	2263	0.47%
2025-06-25	10.88	10.94	0.05	0.46%	10.80	10.95	23033	2505	0.51%
2025-06-24	10.71	10.89	0.19	1.78%	10.71	10.90	19362	2098	0.43%
2025-06-23	10.61	10.70	0.02	0.19%	10.58	10.72	16413	1747	0.37%
2025-06-20	10.69	10.68	-0.03	-0.28%	10.65	10.77	15279	1634	0.34%
2025-06-19	10.80	10.71	-0.10	-0.93%	10.64	10.84	20076	2151	0.45%
2025-06-18	10.90	10.81	-0.09	-0.83%	10.79	10.95	24745	2684	0.55%
2025-06-17	10.85	10.90	-0.05	-0.46%	10.85	11.01	34813	3802	0.78%
2025-06-16	11.60	11.45	-0.24	-2.05%	11.42	11.70	57223	6606	1.28%
2025-06-13	11.82	11.69	-0.12	-1.02%	11.65	11.85	27498	3223	0.61%
2025-06-12	11.83	11.81	-0.04	-0.34%	11.71	11.89	28757	3398	0.64%
2025-06-11	11.67	11.85	0.24	2.07%	11.67	11.90	33466	3959	0.75%
2025-06-10	11.60	11.61	-0.04	-0.34%	11.45	11.70	24264	2818	0.54%
2025-06-09	11.58	11.65	0.10	0.87%	11.54	11.66	22670	2632	0.51%
2025-06-06	11.52	11.55	0.05	0.43%	11.47	11.56	19275	2220	0.43%
2025-06-05	11.58	11.50	-0.06	-0.52%	11.46	11.59	15378	1771	0.34%
2025-06-04	11.37	11.56	0.19	1.67%	11.37	11.56	25714	2953	0.57%
2025-06-03	11.38	11.37	-0.01	-0.09%	11.28	11.43	18748	2129	0.42%
2025-05-30	11.45	11.38	-0.12	-1.04%	11.35	11.47	19306	2200	0.43%
2025-05-29	11.40	11.50	0.12	1.05%	11.32	11.50	27815	3186	0.62%
2025-05-28	11.32	11.38	0.10	0.89%	11.27	11.40	21018	2384	0.47%
2025-05-27	11.37	11.28	-0.07	-0.62%	11.23	11.37	24045	2712	0.54%
2025-05-26	11.39	11.35	-0.01	-0.09%	11.22	11.42	22482	2545	0.50%
2025-05-23	11.40	11.36	-0.06	-0.53%	11.36	11.57	21785	2499	0.49%
2025-05-22	11.52	11.42	-0.12	-1.04%	11.42	11.60	19223	2210	0.43%
2025-05-21	11.57	11.54	-0.06	-0.52%	11.52	11.63	19581	2265	0.44%
2025-05-20	11.48	11.60	0.08	0.69%	11.45	11.61	23833	2753	0.53%
2025-05-19	11.53	11.52	0.00	0.00%	11.45	11.56	22000	2529	0.49%
2025-05-16	11.47	11.52	0.07	0.61%	11.42	11.55	19766	2272	0.44%
2025-05-15	11.60	11.45	-0.10	-0.87%	11.45	11.61	28751	3310	0.64%
2025-05-14	11.57	11.55	-0.07	-0.60%	11.37	11.62	33811	3890	0.76%
2025-05-13	11.70	11.62	0.20	1.75%	11.54	11.87	57786	6746	1.29%
2025-05-12	11.38	11.42	0.14	1.24%	11.32	11.54	47390	5402	1.06%
2025-05-09	11.32	11.28	-0.03	-0.27%	11.17	11.34	27060	3045	0.60%
2025-05-08	11.25	11.31	0.06	0.53%	11.15	11.35	38287	4323	0.86%
2025-05-07	11.23	11.25	0.13	1.17%	11.10	11.36	40272	4529	0.90%
2025-05-06	11.05	11.12	0.15	1.37%	10.94	11.12	52886	5825	1.18%
2025-04-30	11.17	10.97	-0.13	-1.17%	10.92	11.25	46830	5181	1.05%
2025-04-29	10.92	11.10	0.19	1.74%	10.87	11.20	40973	4541	0.92%
2025-04-28	11.40	10.91	-0.54	-4.72%	10.84	11.45	48962	5395	1.09%
2025-04-25	11.65	11.45	-0.20	-1.72%	11.43	11.68	33463	3845	0.75%
2025-04-24	11.54	11.65	0.07	0.60%	11.47	11.70	26825	3113	0.60%