建元信托(600816)股票行情
建元信托(600816)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 2.72 | 2.74 | 0.02 | 0.74% | 2.69 | 2.74 | 337231 | 9165.41 | 0.62% |
| 2025-06-16 | 2.68 | 2.72 | 0.02 | 0.74% | 2.68 | 2.72 | 343244 | 9279.55 | 0.63% |
| 2025-06-13 | 2.74 | 2.70 | -0.05 | -1.82% | 2.68 | 2.75 | 687263 | 18615.80 | 1.26% |
| 2025-06-12 | 2.75 | 2.75 | 0.00 | 0.00% | 2.73 | 2.78 | 318869 | 8788.60 | 0.58% |
| 2025-06-11 | 2.73 | 2.75 | 0.02 | 0.73% | 2.73 | 2.80 | 394664 | 10912.79 | 0.72% |
| 2025-06-10 | 2.77 | 2.73 | -0.04 | -1.44% | 2.72 | 2.79 | 338838 | 9326.30 | 0.62% |
| 2025-06-09 | 2.74 | 2.77 | 0.02 | 0.73% | 2.74 | 2.79 | 301822 | 8365.62 | 0.55% |
| 2025-06-06 | 2.77 | 2.75 | -0.02 | -0.72% | 2.73 | 2.79 | 275998 | 7596.76 | 0.50% |
| 2025-06-05 | 2.75 | 2.77 | 0.02 | 0.73% | 2.73 | 2.81 | 496438 | 13747.27 | 0.91% |
| 2025-06-04 | 2.69 | 2.75 | 0.05 | 1.85% | 2.68 | 2.76 | 521640 | 14228.41 | 0.95% |
| 2025-06-03 | 2.67 | 2.70 | 0.02 | 0.75% | 2.65 | 2.71 | 475879 | 12776.84 | 0.87% |
| 2025-05-30 | 2.67 | 2.68 | 0.00 | 0.00% | 2.65 | 2.69 | 289911 | 7728.82 | 0.53% |
| 2025-05-29 | 2.64 | 2.68 | 0.04 | 1.52% | 2.63 | 2.69 | 388069 | 10371.25 | 0.71% |
| 2025-05-28 | 2.66 | 2.64 | -0.02 | -0.75% | 2.62 | 2.68 | 213983 | 5660.22 | 0.39% |
| 2025-05-27 | 2.66 | 2.66 | 0.00 | 0.00% | 2.64 | 2.68 | 225092 | 5978.78 | 0.41% |
| 2025-05-26 | 2.65 | 2.66 | 0.02 | 0.76% | 2.64 | 2.68 | 238430 | 6333.30 | 0.44% |
| 2025-05-23 | 2.67 | 2.64 | -0.03 | -1.12% | 2.63 | 2.69 | 283195 | 7549.07 | 0.52% |
| 2025-05-22 | 2.71 | 2.67 | -0.04 | -1.48% | 2.67 | 2.72 | 346207 | 9306.35 | 0.63% |
| 2025-05-21 | 2.73 | 2.71 | -0.02 | -0.73% | 2.71 | 2.74 | 216643 | 5893.63 | 0.40% |
| 2025-05-20 | 2.75 | 2.73 | -0.01 | -0.36% | 2.72 | 2.75 | 224026 | 6119.05 | 0.41% |
| 2025-05-19 | 2.71 | 2.74 | 0.03 | 1.11% | 2.69 | 2.75 | 356925 | 9733.76 | 0.65% |
| 2025-05-16 | 2.73 | 2.71 | -0.03 | -1.09% | 2.70 | 2.76 | 392957 | 10679.44 | 0.72% |
| 2025-05-15 | 2.82 | 2.74 | -0.08 | -2.84% | 2.74 | 2.82 | 457710 | 12692.32 | 0.84% |
| 2025-05-14 | 2.73 | 2.82 | 0.09 | 3.30% | 2.71 | 2.90 | 806378 | 22583.52 | 1.47% |
| 2025-05-13 | 2.79 | 2.73 | -0.03 | -1.09% | 2.73 | 2.80 | 306610 | 8431.25 | 0.56% |
| 2025-05-12 | 2.74 | 2.76 | 0.03 | 1.10% | 2.72 | 2.77 | 336994 | 9251.51 | 0.62% |
| 2025-05-09 | 2.79 | 2.73 | -0.06 | -2.15% | 2.73 | 2.80 | 311552 | 8560.77 | 0.57% |
| 2025-05-08 | 2.79 | 2.79 | 0.00 | 0.00% | 2.76 | 2.84 | 290985 | 8153.21 | 0.53% |
| 2025-05-07 | 2.88 | 2.79 | -0.03 | -1.06% | 2.78 | 2.91 | 503948 | 14249.33 | 0.92% |
| 2025-05-06 | 2.74 | 2.82 | 0.09 | 3.30% | 2.74 | 2.84 | 508914 | 14245.39 | 0.93% |
| 2025-04-30 | 2.74 | 2.73 | -0.01 | -0.36% | 2.72 | 2.77 | 217537 | 5967.60 | 0.40% |
| 2025-04-29 | 2.70 | 2.74 | 0.03 | 1.11% | 2.69 | 2.77 | 349278 | 9574.47 | 0.64% |
| 2025-04-28 | 2.76 | 2.71 | -0.05 | -1.81% | 2.71 | 2.78 | 266162 | 7263.19 | 0.49% |
| 2025-04-25 | 2.75 | 2.76 | 0.03 | 1.10% | 2.73 | 2.79 | 326452 | 9032.05 | 0.60% |
| 2025-04-24 | 2.74 | 2.73 | -0.01 | -0.36% | 2.71 | 2.76 | 252077 | 6890.64 | 0.46% |
| 2025-04-23 | 2.78 | 2.74 | -0.04 | -1.44% | 2.73 | 2.81 | 309742 | 8540.25 | 0.57% |
| 2025-04-22 | 2.77 | 2.78 | 0.01 | 0.36% | 2.76 | 2.81 | 278051 | 7746.74 | 0.51% |
| 2025-04-21 | 2.76 | 2.77 | 0.02 | 0.73% | 2.73 | 2.80 | 236592 | 6560.38 | 0.43% |
| 2025-04-18 | 2.71 | 2.75 | 0.03 | 1.10% | 2.70 | 2.77 | 291052 | 7970.20 | 0.53% |
| 2025-04-17 | 2.73 | 2.72 | -0.01 | -0.37% | 2.71 | 2.74 | 209487 | 5718.95 | 0.38% |
| 2025-04-16 | 2.75 | 2.73 | -0.03 | -1.09% | 2.67 | 2.76 | 293949 | 7968.89 | 0.54% |
| 2025-04-15 | 2.80 | 2.76 | -0.03 | -1.08% | 2.75 | 2.80 | 269626 | 7459.43 | 0.49% |
| 2025-04-14 | 2.76 | 2.79 | 0.05 | 1.82% | 2.75 | 2.82 | 483239 | 13415.37 | 0.88% |
| 2025-04-11 | 2.74 | 2.74 | -0.01 | -0.36% | 2.72 | 2.77 | 312364 | 8577.96 | 0.57% |
| 2025-04-10 | 2.79 | 2.75 | 0.00 | 0.00% | 2.75 | 2.80 | 427600 | 11860.46 | 0.78% |
| 2025-04-09 | 2.61 | 2.75 | 0.11 | 4.17% | 2.57 | 2.77 | 754175 | 20232.83 | 1.38% |
| 2025-04-08 | 2.61 | 2.64 | 0.03 | 1.15% | 2.56 | 2.66 | 751223 | 19656.50 | 1.37% |
| 2025-04-07 | 2.80 | 2.61 | -0.29 | -10.00% | 2.61 | 2.81 | 607041 | 16187.86 | 1.11% |
| 2025-04-03 | 2.88 | 2.90 | 0.01 | 0.35% | 2.87 | 2.92 | 311591 | 9035.29 | 0.57% |
| 2025-04-02 | 2.86 | 2.89 | 0.03 | 1.05% | 2.85 | 2.91 | 284256 | 8217.76 | 0.52% |
| 2025-04-01 | 2.86 | 2.86 | 0.00 | 0.00% | 2.84 | 2.88 | 300632 | 8605.88 | 0.55% |
| 2025-03-31 | 2.92 | 2.86 | -0.08 | -2.72% | 2.84 | 2.95 | 383446 | 11055.28 | 0.70% |
| 2025-03-28 | 2.96 | 2.94 | 0.00 | 0.00% | 2.92 | 2.97 | 295272 | 8694.98 | 0.54% |
| 2025-03-27 | 2.93 | 2.94 | 0.01 | 0.34% | 2.90 | 2.98 | 401949 | 11844.09 | 0.73% |
| 2025-03-26 | 2.93 | 2.93 | -0.01 | -0.34% | 2.92 | 2.96 | 300952 | 8834.12 | 0.55% |
| 2025-03-25 | 2.92 | 2.94 | 0.04 | 1.38% | 2.90 | 2.97 | 358121 | 10519.05 | 0.65% |
| 2025-03-24 | 2.93 | 2.90 | -0.04 | -1.36% | 2.86 | 2.94 | 427299 | 12384.78 | 0.78% |
| 2025-03-21 | 2.98 | 2.94 | -0.05 | -1.67% | 2.93 | 3.01 | 447317 | 13294.67 | 0.82% |
| 2025-03-20 | 3.02 | 2.99 | -0.04 | -1.32% | 2.98 | 3.04 | 355515 | 10689.24 | 0.65% |
| 2025-03-19 | 3.03 | 3.03 | 0.00 | 0.00% | 3.00 | 3.04 | 294716 | 8896.49 | 0.54% |
| 2025-03-18 | 3.07 | 3.03 | -0.03 | -0.98% | 3.01 | 3.08 | 347234 | 10537.10 | 0.63% |
| 2025-03-17 | 3.11 | 3.06 | -0.02 | -0.65% | 3.05 | 3.15 | 570095 | 17592.24 | 1.04% |
| 2025-03-14 | 2.99 | 3.08 | 0.09 | 3.01% | 2.98 | 3.13 | 928082 | 28467.79 | 1.70% |
| 2025-03-13 | 3.02 | 2.99 | -0.03 | -0.99% | 2.95 | 3.03 | 395955 | 11805.66 | 0.72% |
| 2025-03-12 | 3.01 | 3.02 | 0.02 | 0.67% | 2.98 | 3.04 | 382740 | 11533.57 | 0.70% |
| 2025-03-11 | 2.95 | 3.00 | 0.03 | 1.01% | 2.92 | 3.01 | 457448 | 13583.82 | 0.84% |
| 2025-03-10 | 2.98 | 2.97 | -0.01 | -0.34% | 2.93 | 3.01 | 438586 | 12983.95 | 0.80% |
| 2025-03-07 | 3.08 | 2.98 | -0.11 | -3.56% | 2.97 | 3.09 | 699319 | 21069.40 | 1.28% |
| 2025-03-06 | 3.06 | 3.09 | 0.03 | 0.98% | 3.01 | 3.11 | 608838 | 18705.15 | 1.11% |
| 2025-03-05 | 3.08 | 3.06 | -0.01 | -0.33% | 3.01 | 3.09 | 377784 | 11459.37 | 0.69% |
| 2025-03-04 | 3.04 | 3.07 | 0.02 | 0.66% | 3.03 | 3.09 | 352016 | 10779.78 | 0.64% |
| 2025-03-03 | 3.07 | 3.05 | -0.02 | -0.65% | 3.04 | 3.11 | 379501 | 11633.32 | 0.69% |
| 2025-02-28 | 3.21 | 3.07 | -0.16 | -4.95% | 3.05 | 3.26 | 782409 | 24463.10 | 1.43% |
| 2025-02-27 | 3.26 | 3.23 | -0.03 | -0.92% | 3.17 | 3.28 | 475125 | 15281.64 | 0.87% |
| 2025-02-26 | 3.20 | 3.26 | 0.08 | 2.52% | 3.18 | 3.27 | 461685 | 14890.30 | 0.84% |
| 2025-02-25 | 3.18 | 3.18 | -0.02 | -0.63% | 3.16 | 3.21 | 353153 | 11245.25 | 0.65% |
| 2025-02-24 | 3.26 | 3.20 | -0.08 | -2.44% | 3.19 | 3.29 | 598045 | 19255.17 | 1.09% |
| 2025-02-21 | 3.26 | 3.28 | 0.01 | 0.31% | 3.21 | 3.31 | 508999 | 16638.97 | 0.93% |
| 2025-02-20 | 3.27 | 3.27 | -0.01 | -0.30% | 3.24 | 3.29 | 367155 | 11978.62 | 0.67% |
| 2025-02-19 | 3.26 | 3.28 | 0.02 | 0.61% | 3.24 | 3.31 | 373318 | 12231.10 | 0.68% |
上证大盘股票行情在线 K线走势图
