建研院(603183)股票行情
建研院(603183)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 |
|---|
| 2025-09-16 | 4.50 | 4.60 | 0.11 | 2.45% | 4.49 | 4.62 | 164229 | 7500.30 | 3.30% |
| 2025-09-15 | 4.49 | 4.49 | 0.00 | 0.00% | 4.43 | 4.53 | 69482 | 3106.83 | 1.40% |
| 2025-09-12 | 4.55 | 4.49 | -0.04 | -0.88% | 4.47 | 4.55 | 63940 | 2879.17 | 1.29% |
| 2025-09-11 | 4.52 | 4.53 | 0.01 | 0.22% | 4.42 | 4.54 | 96894 | 4334.64 | 1.95% |
| 2025-09-10 | 4.49 | 4.52 | 0.04 | 0.89% | 4.46 | 4.53 | 83035 | 3739.40 | 1.67% |
| 2025-09-09 | 4.49 | 4.48 | -0.01 | -0.22% | 4.45 | 4.51 | 87766 | 3932.66 | 1.77% |
| 2025-09-08 | 4.44 | 4.49 | 0.06 | 1.35% | 4.43 | 4.50 | 98111 | 4384.58 | 1.97% |
| 2025-09-05 | 4.38 | 4.43 | 0.06 | 1.37% | 4.30 | 4.44 | 101895 | 4466.29 | 2.05% |
| 2025-09-04 | 4.29 | 4.37 | 0.09 | 2.10% | 4.25 | 4.42 | 127944 | 5588.46 | 2.57% |
| 2025-09-03 | 4.43 | 4.28 | -0.14 | -3.17% | 4.26 | 4.47 | 107752 | 4700.31 | 2.17% |
| 2025-09-02 | 4.47 | 4.42 | -0.04 | -0.90% | 4.33 | 4.48 | 127821 | 5609.62 | 2.57% |
| 2025-09-01 | 4.34 | 4.46 | 0.12 | 2.76% | 4.33 | 4.52 | 163255 | 7235.58 | 3.28% |
| 2025-08-29 | 4.38 | 4.34 | -0.06 | -1.36% | 4.33 | 4.45 | 140393 | 6150.57 | 2.82% |
| 2025-08-28 | 4.45 | 4.40 | -0.06 | -1.35% | 4.21 | 4.54 | 215670 | 9418.68 | 4.34% |
| 2025-08-27 | 4.64 | 4.46 | -0.19 | -4.09% | 4.45 | 4.68 | 153065 | 6991.34 | 3.08% |
| 2025-08-26 | 4.61 | 4.65 | 0.05 | 1.09% | 4.57 | 4.67 | 110708 | 5135.87 | 2.23% |
| 2025-08-25 | 4.60 | 4.60 | 0.00 | 0.00% | 4.56 | 4.66 | 130684 | 6031.58 | 2.63% |
| 2025-08-22 | 4.64 | 4.60 | -0.02 | -0.43% | 4.52 | 4.65 | 121829 | 5567.85 | 2.45% |
| 2025-08-21 | 4.62 | 4.62 | 0.02 | 0.43% | 4.59 | 4.67 | 111174 | 5137.76 | 2.24% |
| 2025-08-20 | 4.58 | 4.60 | 0.02 | 0.44% | 4.53 | 4.60 | 101640 | 4644.39 | 2.04% |
| 2025-08-19 | 4.45 | 4.58 | 0.14 | 3.15% | 4.42 | 4.58 | 151039 | 6830.84 | 3.04% |
| 2025-08-18 | 4.41 | 4.44 | 0.06 | 1.37% | 4.41 | 4.50 | 138816 | 6183.94 | 2.79% |
| 2025-08-15 | 4.41 | 4.38 | -0.03 | -0.68% | 4.36 | 4.47 | 130801 | 5765.73 | 2.63% |
| 2025-08-14 | 4.55 | 4.41 | -0.13 | -2.86% | 4.40 | 4.56 | 108560 | 4862.37 | 2.18% |
| 2025-08-13 | 4.66 | 4.54 | -0.07 | -1.52% | 4.52 | 4.66 | 103529 | 4726.49 | 2.08% |
| 2025-08-12 | 4.67 | 4.61 | -0.04 | -0.86% | 4.60 | 4.67 | 75095 | 3471.30 | 1.51% |
| 2025-08-11 | 4.59 | 4.65 | 0.05 | 1.09% | 4.57 | 4.66 | 116187 | 5367.53 | 2.34% |
| 2025-08-08 | 4.57 | 4.60 | 0.08 | 1.77% | 4.50 | 4.61 | 112990 | 5154.07 | 2.27% |
| 2025-08-07 | 4.58 | 4.52 | -0.03 | -0.66% | 4.50 | 4.59 | 83945 | 3805.79 | 1.69% |
| 2025-08-06 | 4.60 | 4.55 | -0.03 | -0.66% | 4.53 | 4.62 | 96008 | 4374.68 | 1.93% |
| 2025-08-05 | 4.54 | 4.58 | 0.05 | 1.10% | 4.53 | 4.60 | 106862 | 4877.11 | 2.15% |
| 2025-08-04 | 4.50 | 4.53 | 0.00 | 0.00% | 4.46 | 4.54 | 82990 | 3743.90 | 1.67% |
| 2025-08-01 | 4.45 | 4.53 | 0.11 | 2.49% | 4.42 | 4.54 | 143800 | 6464.76 | 2.89% |
| 2025-07-31 | 4.46 | 4.42 | -0.09 | -2.00% | 4.40 | 4.55 | 150148 | 6696.13 | 3.02% |
| 2025-07-30 | 4.51 | 4.51 | -0.01 | -0.22% | 4.47 | 4.69 | 179768 | 8167.74 | 3.62% |
| 2025-07-29 | 4.53 | 4.52 | 0.00 | 0.00% | 4.45 | 4.58 | 108063 | 4858.06 | 2.17% |
| 2025-07-28 | 4.55 | 4.52 | 0.00 | 0.00% | 4.49 | 4.55 | 92459 | 4177.56 | 1.86% |
| 2025-07-25 | 4.57 | 4.52 | -0.02 | -0.44% | 4.48 | 4.58 | 121417 | 5490.66 | 2.44% |
| 2025-07-24 | 4.52 | 4.54 | 0.01 | 0.22% | 4.49 | 4.59 | 143945 | 6534.99 | 2.90% |
| 2025-07-23 | 4.55 | 4.53 | -0.02 | -0.44% | 4.48 | 4.59 | 164488 | 7454.25 | 3.31% |
| 2025-07-22 | 4.50 | 4.55 | 0.06 | 1.34% | 4.44 | 4.57 | 150616 | 6800.07 | 3.03% |
| 2025-07-21 | 4.34 | 4.49 | 0.15 | 3.46% | 4.34 | 4.51 | 178157 | 7967.05 | 3.58% |
| 2025-07-18 | 4.36 | 4.34 | -0.02 | -0.46% | 4.31 | 4.39 | 89947 | 3895.82 | 1.81% |
| 2025-07-17 | 4.37 | 4.36 | -0.01 | -0.23% | 4.32 | 4.42 | 115196 | 5024.62 | 2.32% |
| 2025-07-16 | 4.43 | 4.37 | -0.07 | -1.58% | 4.35 | 4.49 | 128483 | 5659.90 | 2.58% |
| 2025-07-15 | 4.47 | 4.44 | -0.03 | -0.67% | 4.31 | 4.58 | 299645 | 13255.78 | 6.03% |
| 2025-07-14 | 4.32 | 4.47 | 0.13 | 3.00% | 4.27 | 4.48 | 203832 | 8980.07 | 4.10% |
| 2025-07-11 | 4.43 | 4.34 | -0.09 | -2.03% | 4.31 | 4.43 | 163686 | 7120.16 | 3.29% |
| 2025-07-10 | 4.36 | 4.43 | 0.08 | 1.84% | 4.33 | 4.48 | 187588 | 8253.25 | 3.77% |
| 2025-07-09 | 4.33 | 4.35 | 0.02 | 0.46% | 4.31 | 4.37 | 113606 | 4929.69 | 2.29% |
| 2025-07-08 | 4.27 | 4.33 | 0.07 | 1.64% | 4.25 | 4.33 | 107174 | 4593.68 | 2.16% |
| 2025-07-07 | 4.19 | 4.26 | 0.06 | 1.43% | 4.19 | 4.27 | 105690 | 4484.84 | 2.13% |
| 2025-07-04 | 4.25 | 4.20 | -0.05 | -1.18% | 4.20 | 4.27 | 90853 | 3841.45 | 1.83% |
| 2025-07-03 | 4.24 | 4.25 | 0.01 | 0.24% | 4.23 | 4.27 | 67797 | 2880.80 | 1.36% |
| 2025-07-02 | 4.21 | 4.24 | 0.03 | 0.71% | 4.19 | 4.24 | 71871 | 3034.12 | 1.45% |
| 2025-07-01 | 4.25 | 4.21 | -0.03 | -0.71% | 4.19 | 4.25 | 92784 | 3913.55 | 1.87% |
| 2025-06-30 | 4.21 | 4.24 | 0.04 | 0.95% | 4.18 | 4.24 | 96945 | 4088.34 | 1.95% |
| 2025-06-27 | 4.17 | 4.20 | 0.06 | 1.45% | 4.14 | 4.25 | 144586 | 6075.24 | 2.91% |
| 2025-06-26 | 4.15 | 4.14 | -0.03 | -0.72% | 4.13 | 4.18 | 85059 | 3532.67 | 1.71% |
| 2025-06-25 | 4.17 | 4.17 | 0.02 | 0.48% | 4.12 | 4.19 | 119325 | 4954.15 | 2.40% |
| 2025-06-24 | 4.01 | 4.15 | 0.16 | 4.01% | 3.99 | 4.15 | 179498 | 7368.20 | 3.61% |
| 2025-06-23 | 3.87 | 3.99 | 0.07 | 1.79% | 3.87 | 4.00 | 78449 | 3109.60 | 1.58% |
| 2025-06-20 | 3.92 | 3.92 | -0.03 | -0.76% | 3.91 | 3.98 | 76525 | 3017.11 | 1.54% |
| 2025-06-19 | 4.03 | 3.95 | -0.09 | -2.23% | 3.94 | 4.05 | 109064 | 4342.56 | 2.19% |
| 2025-06-18 | 4.07 | 4.04 | -0.05 | -1.22% | 4.02 | 4.11 | 85761 | 3472.01 | 1.73% |
| 2025-06-17 | 4.09 | 4.09 | 0.00 | 0.00% | 4.06 | 4.12 | 67550 | 2759.39 | 1.36% |
| 2025-06-16 | 4.05 | 4.09 | 0.04 | 0.99% | 4.04 | 4.13 | 88237 | 3609.61 | 1.77% |
| 2025-06-13 | 4.13 | 4.05 | -0.09 | -2.17% | 4.04 | 4.14 | 80632 | 3285.98 | 1.62% |
| 2025-06-12 | 4.15 | 4.14 | 0.00 | 0.00% | 4.08 | 4.15 | 92540 | 3813.60 | 1.86% |
| 2025-06-11 | 4.14 | 4.14 | 0.00 | 0.00% | 4.13 | 4.17 | 68686 | 2850.49 | 1.38% |
| 2025-06-10 | 4.18 | 4.14 | -0.03 | -0.72% | 4.08 | 4.19 | 104694 | 4331.72 | 2.11% |
| 2025-06-09 | 4.17 | 4.17 | 0.00 | 0.00% | 4.13 | 4.19 | 74996 | 3118.03 | 1.51% |
| 2025-06-06 | 4.14 | 4.17 | 0.03 | 0.72% | 4.12 | 4.17 | 77249 | 3203.20 | 1.55% |
| 2025-06-05 | 4.14 | 4.14 | 0.00 | 0.00% | 4.09 | 4.15 | 80982 | 3342.45 | 1.63% |
| 2025-06-04 | 4.15 | 4.14 | 0.01 | 0.24% | 4.11 | 4.17 | 82306 | 3398.05 | 1.66% |
| 2025-06-03 | 4.04 | 4.13 | 0.04 | 0.98% | 4.03 | 4.14 | 78484 | 3226.13 | 1.58% |
| 2025-05-30 | 4.14 | 4.09 | -0.03 | -0.73% | 4.07 | 4.14 | 71373 | 2916.75 | 1.44% |
| 2025-05-29 | 4.06 | 4.12 | 0.08 | 1.98% | 4.04 | 4.13 | 112575 | 4622.43 | 2.26% |
| 2025-05-28 | 4.05 | 4.04 | -0.01 | -0.25% | 4.02 | 4.08 | 59135 | 2389.12 | 1.19% |
| 2025-05-27 | 4.03 | 4.05 | 0.04 | 1.00% | 4.01 | 4.06 | 74931 | 3027.57 | 1.51% |
上证大盘股票行情在线 K线走势图
