建发合诚 (603909) - 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
2026-05-07	12.18	12.01	-0.15	-1.23%	11.98	12.26	32956	3973	1.26%
2026-05-06	12.20	12.16	0.01	0.08%	12.05	12.49	55186	6770	2.12%
2026-04-30	12.28	12.15	-0.13	-1.06%	12.10	12.50	49982	6127	1.92%
2026-04-29	11.92	12.28	0.24	1.99%	11.87	12.53	59926	7357	2.30%
2026-04-28	11.80	12.04	0.28	2.38%	11.69	12.26	76244	9167	2.92%
2026-04-27	11.51	11.76	0.17	1.47%	11.05	11.80	62254	7115	2.39%
2026-04-24	11.62	11.59	-0.15	-1.28%	11.40	11.86	60354	6981	2.32%
2026-04-23	12.40	11.74	-0.49	-4.01%	11.66	12.40	101554	12073	3.90%
2026-04-22	13.23	12.23	-0.97	-7.35%	12.12	13.49	155792	19432	5.98%
2026-04-21	14.08	13.20	-0.76	-5.44%	13.20	14.10	134621	18184	5.16%
2026-04-20	13.70	13.96	0.41	3.03%	13.15	13.98	148621	20341	5.70%
2026-04-17	13.62	13.55	0.07	0.52%	13.30	13.76	147215	19992	5.65%
2026-04-16	13.46	13.48	0.21	1.58%	13.17	13.80	165520	22280	6.35%
2026-04-15	13.16	13.27	0.34	2.63%	12.98	13.57	152788	20372	5.86%
2026-04-14	12.41	12.93	0.52	4.19%	12.38	12.96	159638	20289	6.12%
2026-04-13	12.48	12.41	0.02	0.16%	11.86	12.70	158322	19450	6.07%
2026-04-10	12.27	12.39	0.07	0.57%	12.15	12.73	184515	23082	7.08%
2026-04-09	11.57	12.32	0.70	6.02%	11.41	12.46	183305	21847	7.03%
2026-04-08	11.25	11.62	0.67	6.12%	11.20	11.64	42291	4828	1.62%
2026-04-07	10.63	10.95	0.28	2.62%	10.63	11.14	40183	4389	1.54%
2026-04-03	11.12	10.67	-0.42	-3.79%	10.53	11.12	46326	4982	1.78%
2026-04-02	11.19	11.09	-0.13	-1.16%	10.87	11.28	40754	4515	1.56%
2026-04-01	11.63	11.22	-0.21	-1.84%	11.12	11.70	46537	5269	1.79%
2026-03-31	11.66	11.43	-0.22	-1.89%	11.30	11.84	51449	5969	1.97%
2026-03-30	11.00	11.65	0.61	5.53%	10.91	11.77	82224	9393	3.15%
2026-03-27	10.65	11.04	0.29	2.70%	10.53	11.18	42758	4676	1.64%
2026-03-26	11.15	10.75	-0.42	-3.76%	10.55	11.29	58701	6390	2.25%
2026-03-25	10.51	11.17	0.57	5.38%	10.43	11.33	69024	7502	2.65%
2026-03-24	10.29	10.60	0.60	6.00%	10.11	10.65	59158	6142	2.27%
2026-03-23	10.71	10.00	-0.92	-8.42%	9.85	10.77	57450	5882	2.20%
2026-03-20	11.30	10.92	-0.39	-3.45%	10.89	11.43	35443	3934	1.36%
2026-03-19	11.62	11.31	-0.40	-3.42%	11.23	11.72	23184	2645	0.89%
2026-03-18	11.52	11.71	0.19	1.65%	11.38	11.73	26636	3076	1.02%
2026-03-17	11.64	11.52	-0.17	-1.45%	11.49	11.82	20183	2354	0.77%
2026-03-16	11.55	11.69	0.00	0.00%	11.55	11.85	27919	3258	1.07%
2026-03-13	11.57	11.69	0.12	1.04%	11.49	11.78	17742	2070	0.68%
2026-03-12	11.80	11.57	-0.18	-1.53%	11.53	11.80	18924	2199	0.73%
2026-03-11	11.85	11.75	-0.08	-0.68%	11.66	11.90	23077	2718	0.89%
2026-03-10	11.55	11.83	0.36	3.14%	11.51	11.87	34567	4070	1.33%
2026-03-09	11.55	11.47	-0.29	-2.47%	11.42	11.64	40331	4636	1.55%
2026-03-06	11.13	11.76	0.58	5.19%	11.05	11.78	39013	4521	1.50%
2026-03-05	11.30	11.18	-0.03	-0.27%	11.10	11.42	22274	2508	0.85%
2026-03-04	11.25	11.21	-0.09	-0.80%	10.95	11.35	41757	4657	1.60%
2026-03-03	11.39	11.30	-0.11	-0.96%	11.30	11.65	45344	5220	1.74%
2026-03-02	11.79	11.41	-0.52	-4.36%	11.28	11.79	55231	6327	2.12%
2026-02-27	11.91	11.93	0.03	0.25%	11.77	12.04	31130	3701	1.19%
2026-02-26	11.87	11.90	0.03	0.25%	11.84	11.96	25276	3005	0.97%
2026-02-25	11.95	11.87	-0.06	-0.50%	11.83	11.98	27843	3313	1.07%
2026-02-24	11.64	11.93	0.35	3.02%	11.64	11.95	29867	3541	1.15%
2026-02-13	11.58	11.58	0.05	0.43%	11.47	11.76	26296	3061	1.01%
2026-02-12	11.68	11.53	-0.14	-1.20%	11.49	11.70	20696	2396	0.79%
2026-02-11	11.78	11.67	-0.05	-0.43%	11.62	11.78	16808	1965	0.64%
2026-02-10	11.79	11.72	-0.02	-0.17%	11.68	11.79	19338	2270	0.74%
2026-02-09	11.69	11.74	0.15	1.29%	11.66	11.82	37980	4468	1.46%
2026-02-06	11.69	11.59	-0.06	-0.52%	11.59	11.93	44284	5199	1.70%
2026-02-05	11.62	11.65	0.07	0.60%	11.49	11.82	44523	5217	1.71%
2026-02-04	11.41	11.58	0.16	1.40%	11.29	11.60	26274	3023	1.01%
2026-02-03	11.50	11.42	-0.02	-0.17%	11.28	11.55	28879	3290	1.11%
2026-02-02	11.56	11.44	-0.13	-1.12%	11.40	11.73	35402	4105	1.36%
2026-01-30	11.39	11.57	0.18	1.58%	11.31	11.63	39990	4600	1.53%
2026-01-29	11.39	11.39	-0.02	-0.18%	11.23	11.59	26763	3057	1.03%
2026-01-28	11.53	11.41	-0.09	-0.78%	11.35	11.64	27557	3160	1.06%