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
2025-04-03	18.72	18.47	-0.25	-1.34%	18.24	18.83	9850	1823	0.61%
2025-04-02	18.68	18.72	0.08	0.43%	18.45	19.06	14684	2765	0.90%
2025-04-01	18.10	18.64	0.57	3.15%	18.05	18.74	15554	2883	0.96%
2025-03-31	18.54	18.07	-0.62	-3.32%	17.81	18.63	16471	2988	1.01%
2025-03-28	19.34	18.69	-0.65	-3.36%	18.69	19.35	16014	3030	0.99%
2025-03-27	19.16	19.34	-0.01	-0.05%	19.10	19.78	23901	4629	1.47%
2025-03-26	18.63	19.35	0.53	2.82%	18.63	19.75	29309	5662	1.80%
2025-03-25	18.45	18.82	0.22	1.18%	18.42	18.98	7896	1478	0.49%
2025-03-24	18.63	18.60	-0.03	-0.16%	18.28	18.76	9348	1732	0.58%
2025-03-21	18.99	18.63	-0.42	-2.20%	18.58	19.09	9817	1840	0.60%
2025-03-20	18.98	19.05	0.04	0.21%	18.92	19.19	12068	2302	0.74%
2025-03-19	19.22	19.01	-0.20	-1.04%	18.90	19.22	10893	2075	0.67%
2025-03-18	19.03	19.21	0.26	1.37%	18.98	19.25	11511	2203	0.71%
2025-03-17	18.97	18.95	-0.01	-0.05%	18.90	19.15	8916	1694	0.55%
2025-03-14	18.87	18.96	0.04	0.21%	18.78	19.04	11402	2160	0.70%
2025-03-13	18.87	18.92	0.02	0.11%	18.66	18.97	12682	2387	0.78%
2025-03-12	19.35	18.90	-0.30	-1.56%	18.88	19.35	16358	3119	1.01%
2025-03-11	19.18	19.20	-0.01	-0.05%	18.93	19.30	11217	2146	0.69%
2025-03-10	18.98	19.21	0.12	0.63%	18.98	19.38	9795	1881	0.60%
2025-03-07	18.87	19.09	0.13	0.69%	18.87	19.30	10669	2041	0.66%
2025-03-06	18.88	18.96	0.08	0.42%	18.88	19.25	11107	2115	0.68%
2025-03-05	19.06	18.88	-0.21	-1.10%	18.81	19.15	9539	1806	0.59%
2025-03-04	18.90	19.09	0.25	1.33%	18.80	19.24	17261	3289	1.06%
2025-03-03	18.55	18.84	0.38	2.06%	18.50	19.08	16598	3127	1.02%
2025-02-28	18.71	18.46	-0.20	-1.07%	18.43	18.76	6703	1247	0.41%
2025-02-27	18.83	18.66	-0.11	-0.59%	18.45	18.85	7242	1348	0.45%
2025-02-26	18.49	18.77	0.17	0.91%	18.49	18.94	10700	2008	0.66%
2025-02-25	18.43	18.60	0.00	0.00%	18.37	18.75	9937	1852	0.61%
2025-02-24	18.50	18.60	0.10	0.54%	18.37	18.63	8948	1657	0.55%
2025-02-21	18.58	18.50	-0.12	-0.64%	18.18	18.62	12723	2339	0.78%
2025-02-20	18.05	18.62	0.67	3.73%	17.86	18.80	28749	5321	1.77%
2025-02-19	17.86	17.95	0.15	0.84%	17.81	18.03	6563	1176	0.40%
2025-02-18	18.05	17.80	-0.33	-1.82%	17.71	18.17	8640	1551	0.53%
2025-02-17	18.15	18.13	-0.02	-0.11%	18.08	18.32	8612	1563	0.53%
2025-02-14	18.28	18.15	-0.12	-0.66%	18.11	18.47	7030	1281	0.43%
2025-02-13	18.66	18.27	-0.39	-2.09%	18.21	18.67	9294	1709	0.57%
2025-02-12	18.75	18.66	0.00	0.00%	18.50	18.85	12364	2310	0.76%
2025-02-11	18.62	18.66	0.12	0.65%	18.37	18.87	13364	2488	0.82%
2025-02-10	18.10	18.54	0.45	2.49%	17.98	18.79	17157	3172	1.06%
2025-02-07	18.09	18.09	0.07	0.39%	17.87	18.24	10039	1813	0.62%
2025-02-06	17.80	18.02	0.22	1.24%	17.65	18.09	7552	1351	0.46%
2025-02-05	18.10	17.80	-0.32	-1.77%	17.76	18.26	10045	1798	0.62%
2025-01-27	18.07	18.12	0.07	0.39%	18.07	18.50	11736	2141	0.72%
2025-01-24	17.86	18.05	0.20	1.12%	17.66	18.05	13471	2412	0.83%
2025-01-23	17.79	17.85	0.06	0.34%	17.71	18.00	13516	2415	0.83%
2025-01-22	17.65	17.79	0.14	0.79%	17.56	17.95	14076	2496	0.87%
2025-01-21	17.64	17.65	0.05	0.28%	17.30	17.70	9400	1649	0.58%
2025-01-20	17.52	17.60	0.06	0.34%	17.52	17.73	12519	2205	0.77%
2025-01-17	17.48	17.54	0.12	0.69%	17.32	17.60	10387	1816	0.64%
2025-01-16	17.49	17.42	-0.10	-0.57%	17.29	17.68	17311	3024	1.07%
2025-01-15	17.78	17.52	-0.52	-2.88%	17.50	17.79	20254	3568	1.25%
2025-01-14	17.67	18.04	0.30	1.69%	17.38	18.08	44895	7928	2.76%
2025-01-13	17.63	17.74	-1.85	-9.44%	17.63	18.23	37895	6717	2.33%
2025-01-10	20.64	19.59	-1.31	-6.27%	18.89	21.25	93639	19062	5.76%
2025-01-09	19.98	20.90	0.87	4.34%	19.75	20.95	38612	7825	2.38%
2025-01-08	19.66	20.03	0.05	0.25%	19.66	20.22	32184	6425	1.98%
2025-01-07	18.85	19.98	1.08	5.71%	18.68	19.98	42244	8254	2.60%
2025-01-06	18.78	18.90	0.10	0.53%	18.50	19.09	17742	3342	1.09%
2025-01-03	18.88	18.80	-0.10	-0.53%	18.51	19.03	32502	6090	2.00%
2025-01-02	18.27	18.90	0.47	2.55%	18.22	19.03	25506	4786	1.57%
2024-12-31	18.87	18.43	-0.11	-0.59%	18.28	18.87	10935	2026	0.67%
2024-12-30	18.87	18.54	-0.34	-1.80%	18.52	18.99	9215	1726	0.57%
2024-12-27	18.83	18.88	0.05	0.27%	18.63	18.91	10478	1971	0.64%
2024-12-26	18.35	18.83	0.26	1.40%	18.33	19.10	18290	3436	1.13%