建业股份 (603948) - 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
2026-05-06	27.65	27.44	-0.16	-0.58%	27.03	27.79	21698	5920	1.34%
2026-04-30	28.14	27.60	-0.36	-1.29%	27.44	28.14	14193	3927	0.87%
2026-04-29	27.50	27.96	0.34	1.23%	27.31	28.11	17674	4922	1.09%
2026-04-28	27.49	27.62	0.02	0.07%	27.29	27.71	15609	4291	0.96%
2026-04-27	28.42	27.60	0.40	1.47%	27.02	28.42	28182	7782	1.73%
2026-04-24	26.26	27.20	0.56	2.10%	26.00	27.39	19026	5085	1.17%
2026-04-23	27.17	26.64	-0.50	-1.84%	26.56	27.23	12887	3455	0.79%
2026-04-22	27.02	27.14	-0.17	-0.62%	27.02	27.55	16271	4431	1.00%
2026-04-21	27.80	27.31	-0.44	-1.59%	26.99	27.90	20260	5523	1.25%
2026-04-20	27.60	27.75	0.15	0.54%	27.31	27.76	11188	3093	0.69%
2026-04-17	27.28	27.60	0.36	1.32%	27.00	27.66	14265	3916	0.88%
2026-04-16	27.06	27.24	0.31	1.15%	26.67	27.30	12390	3342	0.76%
2026-04-15	27.11	26.93	-0.09	-0.33%	26.81	27.17	10133	2728	0.62%
2026-04-14	27.18	27.02	-0.01	-0.04%	26.72	27.18	8564	2303	0.53%
2026-04-13	27.18	27.03	-0.19	-0.70%	26.77	27.27	10566	2853	0.65%
2026-04-10	26.80	27.22	0.42	1.57%	26.79	27.42	12141	3310	0.75%
2026-04-09	26.78	26.80	-0.14	-0.52%	26.58	27.14	11981	3214	0.74%
2026-04-08	26.69	26.94	0.44	1.66%	26.69	27.08	15241	4098	0.94%
2026-04-07	25.67	26.50	0.87	3.39%	25.60	26.60	14264	3758	0.88%
2026-04-03	26.23	25.63	-0.76	-2.88%	25.58	26.64	9266	2390	0.57%
2026-04-02	26.81	26.39	-0.43	-1.60%	26.18	26.81	9426	2495	0.58%
2026-04-01	26.73	26.82	0.56	2.13%	26.40	26.98	13684	3660	0.84%
2026-03-31	26.98	26.26	-0.43	-1.61%	26.25	26.98	13149	3487	0.81%
2026-03-30	26.01	26.69	0.24	0.91%	25.90	26.73	16118	4250	0.99%
2026-03-27	25.28	26.45	0.91	3.56%	25.10	26.98	19410	5095	1.19%
2026-03-26	25.60	25.54	0.01	0.04%	25.44	26.18	15153	3907	0.93%
2026-03-25	25.34	25.53	0.35	1.39%	25.34	25.64	12019	3061	0.74%
2026-03-24	25.16	25.18	0.51	2.07%	24.75	25.37	17370	4345	1.07%
2026-03-23	26.08	24.67	-1.55	-5.91%	24.60	26.16	25184	6391	1.55%
2026-03-20	26.94	26.22	-0.70	-2.60%	26.12	27.08	16591	4406	1.02%
2026-03-19	27.60	26.92	-0.88	-3.17%	26.85	27.60	12952	3504	0.80%
2026-03-18	27.55	27.80	0.25	0.91%	26.83	27.98	18931	5176	1.17%
2026-03-17	28.20	27.55	-0.54	-1.92%	27.48	28.39	17450	4870	1.07%
2026-03-16	28.28	28.09	-0.19	-0.67%	27.80	28.57	20070	5633	1.24%
2026-03-13	28.36	28.28	-0.26	-0.91%	28.22	29.07	15914	4560	0.98%
2026-03-12	28.94	28.54	-0.41	-1.42%	28.51	29.14	15062	4334	0.93%
2026-03-11	28.81	28.95	0.24	0.84%	28.55	29.05	15744	4544	0.97%
2026-03-10	28.50	28.71	0.33	1.16%	28.36	28.80	13528	3875	0.83%
2026-03-09	28.96	28.38	-0.79	-2.71%	27.91	28.98	23430	6623	1.44%
2026-03-06	28.03	29.17	1.09	3.88%	28.00	29.25	27596	7949	1.70%
2026-03-05	28.46	28.08	0.23	0.83%	28.00	28.55	14892	4205	0.92%
2026-03-04	28.00	27.85	-0.16	-0.57%	27.70	28.35	17816	4978	1.10%
2026-03-03	29.46	28.01	-1.37	-4.66%	27.95	29.64	33195	9439	2.04%
2026-03-02	29.79	29.38	-0.60	-2.00%	28.60	29.82	25027	7353	1.54%
2026-02-27	29.90	29.98	0.05	0.17%	29.58	30.24	22647	6761	1.39%
2026-02-26	29.66	29.93	0.23	0.77%	29.60	30.03	22982	6851	1.41%
2026-02-25	29.46	29.70	0.41	1.40%	29.00	30.28	35757	10705	2.20%
2026-02-24	28.65	29.29	0.80	2.81%	28.50	29.47	29683	8625	1.83%
2026-02-13	28.41	28.49	-0.07	-0.25%	28.36	29.08	20019	5738	1.23%
2026-02-12	29.11	28.56	-0.54	-1.86%	28.48	29.15	25593	7350	1.58%
2026-02-11	28.45	29.10	0.63	2.21%	28.26	29.63	38230	11139	2.35%
2026-02-10	28.30	28.47	0.05	0.18%	28.20	28.99	22864	6552	1.41%
2026-02-09	28.66	28.42	0.08	0.28%	28.11	28.76	23180	6575	1.43%
2026-02-06	27.84	28.34	0.31	1.11%	27.56	28.86	31685	9009	1.95%
2026-02-05	29.10	28.03	-1.10	-3.78%	27.85	29.15	37753	10690	2.32%
2026-02-04	28.82	29.13	0.13	0.45%	28.46	29.81	38719	11293	2.38%
2026-02-03	28.89	29.00	0.35	1.22%	27.92	29.28	51956	14890	3.20%
2026-02-02	31.00	28.65	-2.66	-8.50%	28.21	31.21	68941	20680	4.24%
2026-01-30	29.93	31.31	1.12	3.71%	29.76	31.86	87103	26886	5.36%
2026-01-29	29.60	30.19	0.45	1.51%	29.56	30.59	71952	21646	4.43%
2026-01-28	29.15	29.74	0.64	2.20%	28.63	30.29	46809	13728	2.88%
2026-01-27	29.00	29.10	-0.17	-0.58%	28.50	29.25	26915	7772	1.66%