建发股份
SH600153 前复权 MAIN
8.82
+0.17
(+1.97%)
今开
8.60
最高
8.86
最低
8.39
昨收
8.65
振幅
5.43%
成交量
3,474.3万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.61
MA10
8.50
MA20
8.43
MA60
8.63
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.60 | 8.86 | 8.39 | 8.82 | 3,474万 |
| 2 | 2026-09-29 | 8.46 | 8.70 | 8.45 | 8.65 | 2,630万 |
| 3 | 2026-09-28 | 8.43 | 8.50 | 8.34 | 8.46 | 1,489万 |
| 4 | 2026-09-24 | 8.64 | 8.70 | 8.36 | 8.43 | 2,065万 |
| 5 | 2026-09-23 | 8.57 | 8.80 | 8.55 | 8.67 | 1,967万 |
| 6 | 2026-09-22 | 8.45 | 8.63 | 8.44 | 8.58 | 1,907万 |
| 7 | 2026-09-21 | 8.33 | 8.55 | 8.21 | 8.50 | 2,648万 |
| 8 | 2026-09-18 | 8.23 | 8.39 | 8.20 | 8.37 | 1,823万 |
| 9 | 2026-09-17 | 8.22 | 8.28 | 8.17 | 8.23 | 1,164万 |
| 10 | 2026-09-16 | 8.39 | 8.39 | 8.15 | 8.24 | 1,762万 |
| 11 | 2026-09-15 | 8.41 | 8.43 | 8.31 | 8.34 | 1,062万 |
| 12 | 2026-09-14 | 8.48 | 8.53 | 8.35 | 8.42 | 1,318万 |