交建股份(603815)股票行情
交建股份(603815)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 |
|---|
| 2026-03-25 | 6.07 | 6.14 | 0.11 | 1.82% | 6.02 | 6.18 | 102462 | 6259.14 | 1.66% |
| 2026-03-24 | 5.82 | 6.03 | 0.30 | 5.24% | 5.79 | 6.04 | 148775 | 8797.72 | 2.40% |
| 2026-03-23 | 5.92 | 5.73 | -0.28 | -4.66% | 5.68 | 5.98 | 190509 | 11122.40 | 3.08% |
| 2026-03-20 | 6.21 | 6.01 | -0.20 | -3.22% | 6.01 | 6.26 | 131503 | 8026.58 | 2.12% |
| 2026-03-19 | 6.32 | 6.21 | -0.16 | -2.51% | 6.17 | 6.35 | 125255 | 7813.90 | 2.02% |
| 2026-03-18 | 6.45 | 6.37 | -0.06 | -0.93% | 6.27 | 6.46 | 137688 | 8726.55 | 2.22% |
| 2026-03-17 | 6.50 | 6.43 | -0.08 | -1.23% | 6.41 | 6.57 | 118099 | 7660.48 | 1.91% |
| 2026-03-16 | 6.65 | 6.51 | -0.12 | -1.81% | 6.46 | 6.67 | 138506 | 9043.24 | 2.24% |
| 2026-03-13 | 6.63 | 6.63 | -0.01 | -0.15% | 6.57 | 6.74 | 128758 | 8587.69 | 2.08% |
| 2026-03-12 | 6.69 | 6.64 | -0.06 | -0.90% | 6.61 | 6.74 | 101312 | 6759.36 | 1.64% |
| 2026-03-11 | 6.79 | 6.70 | -0.06 | -0.89% | 6.69 | 6.80 | 84366 | 5674.79 | 1.36% |
| 2026-03-10 | 6.66 | 6.76 | 0.10 | 1.50% | 6.66 | 6.78 | 100113 | 6755.03 | 1.62% |
| 2026-03-09 | 6.70 | 6.66 | -0.10 | -1.48% | 6.59 | 6.76 | 139070 | 9260.12 | 2.25% |
| 2026-03-06 | 6.62 | 6.76 | 0.13 | 1.96% | 6.60 | 6.77 | 133086 | 8952.15 | 2.15% |
| 2026-03-05 | 6.66 | 6.63 | 0.02 | 0.30% | 6.63 | 6.74 | 105421 | 7042.37 | 1.70% |
| 2026-03-04 | 6.51 | 6.61 | 0.04 | 0.61% | 6.46 | 6.66 | 114108 | 7493.13 | 1.84% |
| 2026-03-03 | 6.81 | 6.57 | -0.24 | -3.52% | 6.57 | 6.87 | 159404 | 10678.43 | 2.58% |
| 2026-03-02 | 6.97 | 6.81 | -0.22 | -3.13% | 6.77 | 6.97 | 160003 | 10961.60 | 2.59% |
| 2026-02-27 | 6.96 | 7.03 | 0.08 | 1.15% | 6.94 | 7.03 | 91603 | 6410.22 | 1.48% |
| 2026-02-26 | 7.09 | 6.95 | -0.14 | -1.97% | 6.94 | 7.12 | 128347 | 8959.46 | 2.07% |
| 2026-02-25 | 7.10 | 7.09 | 0.03 | 0.42% | 7.05 | 7.22 | 142290 | 10153.84 | 2.30% |
| 2026-02-24 | 6.95 | 7.06 | 0.15 | 2.17% | 6.93 | 7.08 | 110208 | 7759.50 | 1.78% |
| 2026-02-13 | 6.92 | 6.91 | -0.01 | -0.14% | 6.91 | 7.00 | 83861 | 5834.17 | 1.35% |
| 2026-02-12 | 7.04 | 6.92 | -0.12 | -1.70% | 6.90 | 7.07 | 121294 | 8439.28 | 1.96% |
| 2026-02-11 | 7.04 | 7.04 | -0.03 | -0.42% | 7.03 | 7.09 | 75355 | 5317.92 | 1.22% |
| 2026-02-10 | 7.08 | 7.07 | -0.01 | -0.14% | 7.03 | 7.12 | 98130 | 6948.23 | 1.59% |
| 2026-02-09 | 7.03 | 7.08 | 0.11 | 1.58% | 7.02 | 7.14 | 135301 | 9581.58 | 2.19% |
| 2026-02-06 | 6.91 | 6.97 | 0.03 | 0.43% | 6.87 | 7.02 | 138475 | 9633.44 | 2.24% |
| 2026-02-05 | 6.93 | 6.94 | -0.01 | -0.14% | 6.89 | 7.02 | 157588 | 10949.57 | 2.55% |
| 2026-02-04 | 6.84 | 6.95 | 0.09 | 1.31% | 6.82 | 6.98 | 169219 | 11695.45 | 2.73% |
| 2026-02-03 | 6.89 | 6.86 | 0.03 | 0.44% | 6.75 | 6.91 | 161854 | 11050.18 | 2.62% |
| 2026-02-02 | 6.86 | 6.83 | -0.10 | -1.44% | 6.83 | 6.97 | 148506 | 10253.94 | 2.40% |
| 2026-01-30 | 6.98 | 6.93 | -0.02 | -0.29% | 6.86 | 7.03 | 165803 | 11521.11 | 2.68% |
| 2026-01-29 | 6.91 | 6.95 | 0.01 | 0.14% | 6.83 | 7.08 | 226429 | 15788.67 | 3.66% |
| 2026-01-28 | 7.13 | 6.94 | -0.25 | -3.48% | 6.93 | 7.17 | 304151 | 21333.97 | 4.91% |
| 2026-01-27 | 7.11 | 7.19 | -0.13 | -1.78% | 7.07 | 7.29 | 420934 | 30092.60 | 6.80% |
| 2026-01-26 | 7.48 | 7.32 | -0.81 | -9.96% | 7.32 | 7.67 | 399762 | 29552.72 | 6.46% |
| 2026-01-23 | 8.30 | 8.13 | -0.17 | -2.05% | 8.06 | 8.32 | 324279 | 26366.32 | 5.24% |
| 2026-01-22 | 8.13 | 8.30 | 0.21 | 2.60% | 8.09 | 8.38 | 294900 | 24323.57 | 4.76% |
| 2026-01-21 | 8.00 | 8.09 | 0.12 | 1.51% | 7.94 | 8.13 | 276633 | 22318.08 | 4.47% |
| 2026-01-20 | 7.94 | 7.97 | 0.07 | 0.89% | 7.81 | 8.03 | 224175 | 17746.61 | 3.62% |
| 2026-01-19 | 7.80 | 7.90 | 0.06 | 0.77% | 7.79 | 7.95 | 227911 | 17940.27 | 3.68% |
| 2026-01-16 | 8.02 | 7.84 | -0.18 | -2.24% | 7.81 | 8.28 | 423340 | 33942.16 | 6.84% |
| 2026-01-15 | 7.90 | 8.02 | 0.12 | 1.52% | 7.83 | 8.20 | 370912 | 29732.43 | 5.99% |
| 2026-01-14 | 7.73 | 7.90 | 0.18 | 2.33% | 7.71 | 8.06 | 353181 | 27884.78 | 5.71% |
| 2026-01-13 | 7.90 | 7.72 | -0.10 | -1.28% | 7.71 | 7.94 | 246627 | 19216.11 | 3.98% |
| 2026-01-12 | 7.85 | 7.82 | 0.02 | 0.26% | 7.71 | 7.89 | 274514 | 21430.25 | 4.44% |
| 2026-01-09 | 7.79 | 7.80 | 0.01 | 0.13% | 7.67 | 7.85 | 236384 | 18362.34 | 3.82% |
| 2026-01-08 | 7.60 | 7.79 | 0.17 | 2.23% | 7.57 | 7.82 | 244998 | 18978.38 | 3.96% |
| 2026-01-07 | 7.62 | 7.62 | 0.01 | 0.13% | 7.58 | 7.72 | 182699 | 13965.13 | 2.95% |
| 2026-01-06 | 7.57 | 7.61 | 0.04 | 0.53% | 7.55 | 7.71 | 186473 | 14219.50 | 3.01% |
| 2026-01-05 | 7.41 | 7.57 | 0.13 | 1.75% | 7.40 | 7.60 | 189805 | 14306.51 | 3.07% |
| 2025-12-31 | 7.67 | 7.44 | -0.18 | -2.36% | 7.43 | 7.69 | 211704 | 15844.04 | 3.42% |
| 2025-12-30 | 7.59 | 7.62 | -0.01 | -0.13% | 7.53 | 7.73 | 193863 | 14804.49 | 3.13% |
| 2025-12-29 | 7.90 | 7.63 | -0.36 | -4.51% | 7.61 | 7.94 | 298802 | 22951.14 | 4.83% |
| 2025-12-26 | 7.80 | 7.99 | 0.14 | 1.78% | 7.75 | 8.09 | 343257 | 27130.36 | 5.55% |
| 2025-12-25 | 7.70 | 7.85 | 0.20 | 2.61% | 7.47 | 7.87 | 312696 | 24027.80 | 5.05% |
| 2025-12-24 | 7.55 | 7.65 | 0.07 | 0.92% | 7.50 | 7.69 | 307313 | 23347.58 | 4.97% |
| 2025-12-23 | 7.50 | 7.58 | -0.39 | -4.89% | 7.49 | 7.75 | 429343 | 32530.09 | 6.94% |
| 2025-12-22 | 7.86 | 7.97 | 0.19 | 2.44% | 7.79 | 8.11 | 273878 | 21853.85 | 4.43% |
| 2025-12-19 | 7.55 | 7.78 | 0.25 | 3.32% | 7.41 | 7.82 | 314111 | 24077.13 | 5.08% |
| 2025-12-18 | 7.52 | 7.53 | -0.11 | -1.44% | 7.45 | 7.80 | 333086 | 25339.03 | 5.38% |
| 2025-12-17 | 7.88 | 7.64 | -0.57 | -6.94% | 7.40 | 8.15 | 578265 | 44283.52 | 9.34% |
| 2025-12-16 | 8.36 | 8.21 | -0.16 | -1.91% | 8.18 | 8.43 | 172709 | 14277.00 | 2.79% |
| 2025-12-15 | 8.44 | 8.37 | -0.05 | -0.59% | 8.36 | 8.65 | 270947 | 22995.10 | 4.38% |
| 2025-12-12 | 8.82 | 8.42 | -0.26 | -3.00% | 8.38 | 8.88 | 329139 | 27917.39 | 5.32% |
| 2025-12-11 | 9.07 | 8.68 | -0.72 | -7.66% | 8.67 | 9.13 | 508956 | 45151.62 | 8.22% |
| 2025-12-10 | 9.02 | 9.40 | -0.38 | -3.89% | 9.02 | 9.68 | 662875 | 60902.39 | 10.71% |
| 2025-12-09 | 9.78 | 9.78 | -1.09 | -10.03% | 9.78 | 9.78 | 63782 | 6237.88 | 1.03% |
| 2025-12-08 | 10.87 | 10.87 | -1.21 | -10.02% | 10.87 | 10.87 | 60467 | 6572.76 | 0.98% |
| 2025-12-05 | 12.05 | 12.08 | -0.06 | -0.49% | 11.93 | 12.40 | 134338 | 16297.69 | 2.17% |
| 2025-12-04 | 12.66 | 12.14 | -0.85 | -6.54% | 11.98 | 12.95 | 272647 | 33450.21 | 4.41% |
| 2025-12-03 | 12.50 | 12.99 | 0.54 | 4.34% | 12.35 | 13.07 | 231389 | 29610.32 | 3.74% |
| 2025-12-02 | 12.42 | 12.45 | -0.04 | -0.32% | 12.00 | 12.62 | 230528 | 28562.03 | 3.72% |
| 2025-12-01 | 12.60 | 12.49 | 0.33 | 2.71% | 12.13 | 13.23 | 405548 | 51345.52 | 6.55% |
| 2025-11-28 | 11.06 | 12.16 | 1.11 | 10.05% | 10.99 | 12.16 | 200166 | 23515.00 | 3.23% |
| 2025-11-27 | 11.21 | 11.05 | -0.12 | -1.07% | 11.02 | 11.29 | 67473 | 7529.24 | 1.09% |
| 2025-11-26 | 11.23 | 11.17 | -0.14 | -1.24% | 10.99 | 11.33 | 90487 | 10078.95 | 1.46% |
| 2025-11-25 | 11.20 | 11.31 | 0.20 | 1.80% | 11.02 | 11.48 | 138687 | 15724.83 | 2.24% |
| 2025-11-24 | 10.94 | 11.11 | 0.17 | 1.55% | 10.68 | 11.30 | 125756 | 13894.46 | 2.03% |
上证大盘股票行情在线 K线走势图
交建股份(603815)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
