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
2025-10-31	12.90	12.06	-0.47	-3.75%	11.90	13.44	237910	29495	9.13%
2025-10-30	11.37	12.53	1.14	10.01%	11.30	12.53	81848	10057	3.14%
2025-10-29	11.55	11.39	-0.63	-5.24%	11.20	11.76	135658	15475	5.20%
2025-10-28	11.32	12.02	0.70	6.18%	11.20	12.45	168009	20104	6.45%
2025-10-27	11.52	11.32	-0.46	-3.90%	11.05	11.61	57856	6525	2.22%
2025-10-24	11.61	11.78	0.12	1.03%	11.56	11.94	42073	4946	1.61%
2025-10-23	11.48	11.66	0.17	1.48%	11.37	11.70	32949	3807	1.26%
2025-10-22	11.45	11.49	-0.02	-0.17%	11.39	11.80	38687	4465	1.48%
2025-10-21	11.21	11.51	0.30	2.68%	11.05	11.51	37448	4262	1.44%
2025-10-20	11.07	11.21	0.13	1.17%	11.00	11.26	36063	4026	1.38%
2025-10-17	11.05	11.08	0.04	0.36%	10.84	11.20	39569	4376	1.52%
2025-10-16	11.16	11.04	-0.15	-1.34%	10.93	11.24	35879	3964	1.38%
2025-10-15	10.94	11.19	0.29	2.66%	10.75	11.19	47192	5218	1.81%
2025-10-14	10.87	10.90	0.20	1.87%	10.71	10.92	29546	3206	1.13%
2025-10-13	10.52	10.70	-0.01	-0.09%	10.01	10.80	40475	4309	1.55%
2025-10-10	10.44	10.71	0.22	2.10%	10.42	10.79	33295	3562	1.28%
2025-10-09	10.61	10.49	-0.12	-1.13%	10.42	10.71	22408	2359	0.86%
2025-09-30	10.66	10.61	0.00	0.00%	10.56	10.72	14736	1566	0.57%
2025-09-29	10.54	10.61	0.09	0.86%	10.33	10.67	23416	2470	0.90%
2025-09-26	10.48	10.52	0.10	0.96%	10.28	10.69	20515	2162	0.79%
2025-09-25	10.59	10.42	-0.17	-1.61%	10.38	10.75	21700	2287	0.83%
2025-09-24	10.47	10.59	0.17	1.63%	10.21	10.59	26515	2786	1.02%
2025-09-23	10.59	10.42	-0.14	-1.33%	9.75	10.60	29832	3061	1.14%
2025-09-22	10.66	10.56	-0.10	-0.94%	10.15	10.66	20343	2136	0.78%
2025-09-19	10.80	10.66	-0.08	-0.74%	10.53	10.94	29011	3092	1.11%
2025-09-18	10.91	10.74	-0.20	-1.83%	10.62	10.99	28091	3041	1.08%
2025-09-17	10.98	10.94	-0.02	-0.18%	10.85	11.08	26089	2859	1.00%
2025-09-16	10.88	10.96	0.05	0.46%	10.80	11.00	26642	2913	1.02%
2025-09-15	10.78	10.91	0.18	1.68%	10.71	10.93	31910	3463	1.22%
2025-09-12	10.89	10.73	-0.13	-1.20%	10.72	11.27	31698	3456	1.22%
2025-09-11	10.82	10.86	0.01	0.09%	10.40	10.89	25887	2799	0.99%
2025-09-10	10.55	10.85	0.18	1.69%	10.55	10.91	27579	2976	1.06%
2025-09-09	10.78	10.67	-0.12	-1.11%	10.55	10.92	22799	2437	0.87%
2025-09-08	10.55	10.79	0.24	2.27%	10.55	10.88	30956	3328	1.19%
2025-09-05	10.57	10.55	0.05	0.48%	10.41	10.65	28003	2941	1.07%
2025-09-04	10.35	10.50	0.17	1.65%	10.31	10.90	43973	4644	1.69%
2025-09-03	10.68	10.33	-0.33	-3.10%	10.23	10.68	34522	3605	1.32%
2025-09-02	10.57	10.66	0.09	0.85%	10.30	10.85	55211	5837	2.12%
2025-09-01	10.85	10.57	-0.28	-2.58%	10.51	10.87	55121	5889	2.11%
2025-08-29	10.65	10.85	0.25	2.36%	10.57	11.05	63803	6925	2.45%
2025-08-28	10.48	10.60	0.10	0.95%	10.20	10.68	52659	5505	2.02%
2025-08-27	10.75	10.50	-0.25	-2.33%	10.50	10.83	48354	5166	1.85%
2025-08-26	10.89	10.75	-0.24	-2.18%	10.71	10.95	46575	5024	1.79%
2025-08-25	10.75	10.99	0.36	3.39%	10.66	11.03	99197	10756	3.81%
2025-08-22	10.77	10.63	-0.14	-1.30%	10.55	10.82	82457	8788	3.16%
2025-08-21	10.88	10.77	-0.56	-4.94%	10.72	11.10	155066	16896	5.95%
2025-08-20	10.94	11.33	1.03	10.00%	10.80	11.33	201551	22662	7.73%
2025-08-19	10.16	10.30	0.12	1.18%	10.10	10.34	23754	2434	0.91%
2025-08-18	10.24	10.18	-0.02	-0.20%	10.11	10.36	35442	3616	1.36%
2025-08-15	10.16	10.20	0.04	0.39%	10.07	10.33	24955	2554	0.96%
2025-08-14	10.50	10.16	-0.32	-3.05%	10.16	10.52	35899	3692	1.38%
2025-08-13	10.60	10.48	-0.14	-1.32%	10.42	10.65	25324	2658	0.97%
2025-08-12	10.73	10.62	-0.10	-0.93%	10.57	10.82	25601	2728	0.98%
2025-08-11	10.43	10.72	0.33	3.18%	10.39	10.74	38177	4055	1.46%
2025-08-08	10.64	10.39	-0.56	-5.11%	10.02	10.64	64178	6659	2.46%
2025-08-07	10.69	10.95	0.27	2.53%	10.60	11.35	79426	8657	3.05%
2025-08-06	10.41	10.68	0.27	2.59%	10.27	10.71	29319	3071	1.12%
2025-08-05	10.37	10.41	0.09	0.87%	10.33	10.49	14826	1541	0.57%
2025-08-04	10.22	10.32	0.06	0.58%	10.16	10.43	21984	2271	0.84%
2025-08-01	10.08	10.26	0.23	2.29%	10.06	10.29	23422	2393	0.90%
2025-07-31	10.25	10.03	-0.20	-1.96%	10.02	10.33	18402	1870	0.71%
2025-07-30	10.30	10.23	-0.04	-0.39%	10.14	10.33	18572	1895	0.71%
2025-07-29	10.33	10.27	-0.06	-0.58%	10.18	10.39	18931	1946	0.73%
2025-07-28	10.25	10.33	0.05	0.49%	10.20	10.37	22140	2280	0.85%
2025-07-25	10.20	10.28	0.08	0.78%	10.13	10.28	21646	2212	0.83%
2025-07-24	10.18	10.20	0.02	0.20%	10.01	10.30	29972	3058	1.15%