建霖家居(603408)股票行情
建霖家居(603408)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 |
|---|
| 2025-12-17 | 13.16 | 12.69 | -0.47 | -3.57% | 12.58 | 13.23 | 122662 | 15688.41 | 2.74% |
| 2025-12-16 | 13.92 | 13.16 | -0.62 | -4.50% | 13.04 | 14.15 | 159743 | 21732.49 | 3.57% |
| 2025-12-15 | 14.37 | 13.78 | -0.88 | -6.00% | 13.71 | 14.37 | 213465 | 29645.43 | 4.77% |
| 2025-12-12 | 13.56 | 14.66 | 1.33 | 9.98% | 13.36 | 14.66 | 123117 | 17588.73 | 2.75% |
| 2025-12-11 | 13.97 | 13.33 | -1.02 | -7.11% | 13.33 | 14.33 | 143274 | 19514.70 | 3.20% |
| 2025-12-10 | 14.00 | 14.35 | 0.38 | 2.72% | 13.98 | 15.37 | 194807 | 28737.54 | 4.35% |
| 2025-12-09 | 13.48 | 13.97 | 0.43 | 3.18% | 13.38 | 14.40 | 89928 | 12420.81 | 2.01% |
| 2025-12-08 | 13.50 | 13.54 | 0.12 | 0.89% | 13.26 | 13.66 | 45866 | 6180.28 | 1.02% |
| 2025-12-05 | 13.48 | 13.42 | 0.05 | 0.37% | 13.00 | 13.56 | 41666 | 5550.37 | 0.93% |
| 2025-12-04 | 13.16 | 13.37 | 0.11 | 0.83% | 13.15 | 14.17 | 59733 | 8098.13 | 1.33% |
| 2025-12-03 | 13.21 | 13.26 | -0.07 | -0.53% | 13.05 | 13.40 | 43369 | 5737.10 | 0.97% |
| 2025-12-02 | 12.88 | 13.33 | 0.42 | 3.25% | 12.86 | 13.60 | 64241 | 8539.76 | 1.44% |
| 2025-12-01 | 13.01 | 12.91 | -0.10 | -0.77% | 12.80 | 13.09 | 21599 | 2784.75 | 0.48% |
| 2025-11-28 | 12.90 | 13.01 | 0.19 | 1.48% | 12.66 | 13.04 | 28212 | 3633.99 | 0.63% |
| 2025-11-27 | 12.66 | 12.82 | 0.10 | 0.79% | 12.66 | 13.07 | 22157 | 2848.93 | 0.50% |
| 2025-11-26 | 12.66 | 12.72 | 0.04 | 0.32% | 12.63 | 12.98 | 36819 | 4704.02 | 0.82% |
| 2025-11-25 | 12.25 | 12.68 | 0.44 | 3.59% | 12.25 | 12.81 | 37859 | 4786.34 | 0.85% |
| 2025-11-24 | 12.26 | 12.24 | 0.03 | 0.25% | 12.17 | 12.42 | 19404 | 2379.31 | 0.43% |
| 2025-11-21 | 12.52 | 12.21 | -0.37 | -2.94% | 12.18 | 12.62 | 28126 | 3476.84 | 0.63% |
| 2025-11-20 | 12.65 | 12.58 | -0.07 | -0.55% | 12.43 | 12.70 | 23562 | 2957.79 | 0.53% |
| 2025-11-19 | 12.69 | 12.65 | 0.02 | 0.16% | 12.56 | 12.80 | 22877 | 2898.00 | 0.51% |
| 2025-11-18 | 12.78 | 12.63 | -0.22 | -1.71% | 12.54 | 12.84 | 42342 | 5355.87 | 0.95% |
| 2025-11-17 | 12.97 | 12.85 | -0.07 | -0.54% | 12.67 | 12.98 | 31553 | 4035.94 | 0.70% |
| 2025-11-14 | 12.70 | 12.92 | 0.22 | 1.73% | 12.63 | 13.10 | 46666 | 6031.13 | 1.04% |
| 2025-11-13 | 12.72 | 12.70 | -0.10 | -0.78% | 12.49 | 12.82 | 29109 | 3677.27 | 0.65% |
| 2025-11-12 | 12.57 | 12.80 | 0.20 | 1.59% | 12.52 | 12.91 | 55070 | 7032.06 | 1.23% |
| 2025-11-11 | 12.35 | 12.60 | 0.28 | 2.27% | 12.30 | 12.91 | 73319 | 9245.31 | 1.64% |
| 2025-11-10 | 12.45 | 12.32 | 0.05 | 0.41% | 12.25 | 12.45 | 32591 | 4016.72 | 0.73% |
| 2025-11-07 | 12.25 | 12.27 | 0.02 | 0.16% | 12.22 | 12.52 | 42192 | 5213.71 | 0.94% |
| 2025-11-06 | 12.14 | 12.25 | 0.11 | 0.91% | 12.14 | 12.31 | 24953 | 3050.51 | 0.56% |
| 2025-11-05 | 12.13 | 12.14 | -0.08 | -0.65% | 12.08 | 12.24 | 27357 | 3322.01 | 0.61% |
| 2025-11-04 | 12.13 | 12.22 | 0.15 | 1.24% | 12.07 | 12.43 | 35341 | 4321.11 | 0.79% |
| 2025-11-03 | 12.09 | 12.07 | -0.02 | -0.17% | 12.00 | 12.25 | 49674 | 6026.26 | 1.11% |
| 2025-10-31 | 12.02 | 12.09 | -0.08 | -0.66% | 11.86 | 12.24 | 51249 | 6162.90 | 1.15% |
| 2025-10-30 | 11.48 | 12.17 | 0.51 | 4.37% | 11.45 | 12.30 | 69627 | 8258.39 | 1.56% |
| 2025-10-29 | 11.83 | 11.66 | -0.21 | -1.77% | 11.60 | 11.87 | 23419 | 2735.97 | 0.52% |
| 2025-10-28 | 11.72 | 11.87 | 0.11 | 0.94% | 11.72 | 11.95 | 32662 | 3877.46 | 0.73% |
| 2025-10-27 | 11.58 | 11.76 | 0.18 | 1.55% | 11.53 | 11.78 | 23236 | 2713.59 | 0.52% |
| 2025-10-24 | 11.67 | 11.58 | -0.08 | -0.69% | 11.55 | 11.72 | 20324 | 2362.78 | 0.45% |
| 2025-10-23 | 11.65 | 11.66 | 0.01 | 0.09% | 11.54 | 11.70 | 15295 | 1779.11 | 0.34% |
| 2025-10-22 | 11.60 | 11.65 | 0.03 | 0.26% | 11.55 | 11.76 | 16141 | 1885.55 | 0.36% |
| 2025-10-21 | 11.50 | 11.62 | 0.13 | 1.13% | 11.47 | 11.64 | 15972 | 1849.70 | 0.36% |
| 2025-10-20 | 11.42 | 11.49 | 0.07 | 0.61% | 11.38 | 11.51 | 14282 | 1633.08 | 0.32% |
| 2025-10-17 | 11.48 | 11.42 | -0.09 | -0.78% | 11.42 | 11.58 | 19462 | 2239.35 | 0.43% |
| 2025-10-16 | 11.58 | 11.51 | -0.07 | -0.60% | 11.48 | 11.63 | 18298 | 2111.63 | 0.41% |
| 2025-10-15 | 11.50 | 11.58 | 0.07 | 0.61% | 11.50 | 11.69 | 20050 | 2321.09 | 0.45% |
| 2025-10-14 | 11.58 | 11.51 | -0.08 | -0.69% | 11.48 | 11.68 | 29767 | 3442.00 | 0.67% |
| 2025-10-13 | 11.51 | 11.59 | -0.22 | -1.86% | 11.42 | 11.65 | 30861 | 3561.90 | 0.69% |
| 2025-10-10 | 11.56 | 11.81 | 0.20 | 1.72% | 11.54 | 11.96 | 38967 | 4598.16 | 0.87% |
| 2025-10-09 | 12.21 | 11.61 | -0.66 | -5.38% | 11.52 | 12.26 | 72641 | 8490.83 | 1.62% |
| 2025-09-30 | 12.31 | 12.27 | -0.05 | -0.41% | 12.19 | 12.49 | 88145 | 10879.45 | 1.97% |
| 2025-09-29 | 11.88 | 12.32 | 0.42 | 3.53% | 11.60 | 12.33 | 64549 | 7833.78 | 1.44% |
| 2025-09-26 | 11.52 | 11.90 | 0.29 | 2.50% | 11.37 | 11.94 | 40390 | 4735.07 | 0.90% |
| 2025-09-25 | 11.65 | 11.61 | -0.05 | -0.43% | 11.56 | 11.66 | 12303 | 1427.76 | 0.27% |
| 2025-09-24 | 11.42 | 11.66 | 0.11 | 0.95% | 11.42 | 11.67 | 22613 | 2611.29 | 0.51% |
| 2025-09-23 | 11.57 | 11.55 | -0.05 | -0.43% | 11.16 | 11.63 | 36836 | 4181.02 | 0.82% |
| 2025-09-22 | 11.87 | 11.60 | -0.29 | -2.44% | 11.57 | 11.89 | 22936 | 2675.31 | 0.51% |
| 2025-09-19 | 11.83 | 11.89 | -0.01 | -0.08% | 11.80 | 11.96 | 20323 | 2409.53 | 0.45% |
| 2025-09-18 | 12.12 | 11.90 | -0.22 | -1.82% | 11.78 | 12.16 | 26537 | 3175.40 | 0.59% |
| 2025-09-17 | 12.05 | 12.12 | 0.04 | 0.33% | 12.05 | 12.30 | 31735 | 3872.26 | 0.71% |
| 2025-09-16 | 11.94 | 12.08 | 0.14 | 1.17% | 11.85 | 12.08 | 23052 | 2760.98 | 0.52% |
| 2025-09-15 | 12.05 | 11.94 | -0.11 | -0.91% | 11.88 | 12.09 | 28994 | 3466.21 | 0.65% |
| 2025-09-12 | 12.50 | 12.05 | -0.46 | -3.68% | 12.01 | 12.57 | 56394 | 6884.20 | 1.26% |
| 2025-09-11 | 12.50 | 12.51 | -0.04 | -0.32% | 12.37 | 12.91 | 105139 | 13392.42 | 2.35% |
| 2025-09-10 | 12.32 | 12.55 | 0.23 | 1.87% | 12.12 | 12.57 | 36001 | 4451.33 | 0.80% |
| 2025-09-09 | 12.06 | 12.32 | 0.15 | 1.23% | 12.02 | 12.36 | 28707 | 3504.05 | 0.64% |
| 2025-09-08 | 11.91 | 12.17 | 0.30 | 2.53% | 11.90 | 12.18 | 30978 | 3726.43 | 0.69% |
| 2025-09-05 | 11.76 | 11.87 | 0.10 | 0.85% | 11.70 | 11.92 | 31891 | 3779.98 | 0.71% |
| 2025-09-04 | 11.65 | 11.77 | 0.13 | 1.12% | 11.58 | 11.80 | 24256 | 2839.34 | 0.54% |
| 2025-09-03 | 11.89 | 11.64 | -0.21 | -1.77% | 11.61 | 11.90 | 24723 | 2898.69 | 0.55% |
| 2025-09-02 | 11.86 | 11.85 | 0.06 | 0.51% | 11.71 | 11.90 | 33111 | 3904.01 | 0.74% |
| 2025-09-01 | 11.96 | 11.79 | -0.12 | -1.01% | 11.77 | 12.20 | 48364 | 5745.86 | 1.08% |
| 2025-08-29 | 12.15 | 11.91 | -0.33 | -2.70% | 11.87 | 12.22 | 41426 | 4950.94 | 0.93% |
| 2025-08-28 | 12.34 | 12.24 | -0.07 | -0.57% | 11.84 | 12.47 | 35392 | 4310.52 | 0.79% |
| 2025-08-27 | 12.68 | 12.31 | -0.37 | -2.92% | 12.13 | 12.76 | 32189 | 4036.50 | 0.72% |
| 2025-08-26 | 12.69 | 12.68 | 0.04 | 0.32% | 12.58 | 12.82 | 20077 | 2554.05 | 0.45% |
| 2025-08-25 | 12.78 | 12.64 | -0.11 | -0.86% | 12.60 | 12.81 | 30966 | 3926.19 | 0.69% |
| 2025-08-22 | 12.90 | 12.75 | -0.15 | -1.16% | 12.67 | 12.95 | 30722 | 3925.52 | 0.69% |
| 2025-08-21 | 12.93 | 12.90 | 0.06 | 0.47% | 12.75 | 13.13 | 34174 | 4417.81 | 0.76% |
| 2025-08-20 | 12.50 | 12.84 | 0.28 | 2.23% | 12.50 | 12.91 | 35055 | 4475.54 | 0.78% |
上证大盘股票行情在线 K线走势图
建霖家居(603408)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
