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 |
|---|
| 2026-02-03 | 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% |
| 2025-11-21 | 11.12 | 10.94 | -0.26 | -2.32% | 10.87 | 11.33 | 126336 | 13959.04 | 2.04% |
| 2025-11-20 | 11.25 | 11.20 | 0.01 | 0.09% | 11.08 | 11.34 | 84844 | 9491.41 | 1.37% |
| 2025-11-19 | 11.43 | 11.19 | -0.20 | -1.76% | 11.10 | 11.45 | 119253 | 13438.94 | 1.93% |
| 2025-11-18 | 11.92 | 11.39 | -0.49 | -4.12% | 11.21 | 12.00 | 184715 | 21151.55 | 2.98% |
| 2025-11-17 | 13.05 | 11.88 | -1.23 | -9.38% | 11.80 | 13.15 | 268586 | 33065.65 | 4.34% |
| 2025-11-14 | 12.99 | 13.11 | 0.02 | 0.15% | 12.82 | 13.63 | 151536 | 20117.74 | 2.45% |
| 2025-11-13 | 12.75 | 13.09 | 0.43 | 3.40% | 12.41 | 13.23 | 163174 | 20836.96 | 2.64% |
| 2025-11-12 | 13.29 | 12.66 | -1.00 | -7.32% | 12.60 | 13.29 | 208323 | 26734.36 | 3.37% |
| 2025-11-11 | 14.29 | 13.66 | -0.63 | -4.41% | 13.44 | 14.64 | 183390 | 25561.70 | 2.96% |
| 2025-11-10 | 14.55 | 14.29 | -0.18 | -1.24% | 14.15 | 14.93 | 169164 | 24498.14 | 2.73% |
| 2025-11-07 | 13.91 | 14.47 | 0.47 | 3.36% | 13.88 | 14.68 | 190016 | 27106.18 | 3.07% |
| 2025-11-06 | 13.57 | 14.00 | 0.40 | 2.94% | 13.45 | 14.36 | 187750 | 26141.40 | 3.03% |
| 2025-11-05 | 13.31 | 13.60 | 0.23 | 1.72% | 13.02 | 13.77 | 124215 | 16554.17 | 2.01% |
| 2025-11-04 | 13.48 | 13.37 | -0.14 | -1.04% | 13.26 | 13.75 | 99814 | 13442.47 | 1.61% |
| 2025-11-03 | 13.50 | 13.51 | -0.34 | -2.45% | 13.26 | 13.79 | 143454 | 19280.04 | 2.32% |
| 2025-10-31 | 13.09 | 13.85 | 0.80 | 6.13% | 12.85 | 13.97 | 211536 | 28687.43 | 3.42% |
| 2025-10-30 | 13.38 | 13.05 | -0.29 | -2.17% | 13.00 | 13.38 | 85570 | 11233.48 | 1.38% |
| 2025-10-29 | 13.67 | 13.34 | -0.46 | -3.33% | 13.11 | 13.77 | 156597 | 20833.25 | 2.53% |
| 2025-10-28 | 12.99 | 13.80 | 0.94 | 7.31% | 12.89 | 13.85 | 217798 | 29183.74 | 3.52% |
| 2025-10-27 | 12.82 | 12.86 | 0.00 | 0.00% | 12.82 | 13.37 | 132337 | 17309.72 | 2.14% |
| 2025-10-24 | 12.50 | 12.86 | 0.41 | 3.29% | 12.37 | 13.08 | 114276 | 14556.05 | 1.85% |
| 2025-10-23 | 12.61 | 12.45 | -0.16 | -1.27% | 12.23 | 12.69 | 74226 | 9190.49 | 1.20% |
| 2025-10-22 | 12.78 | 12.61 | -0.14 | -1.10% | 12.50 | 12.82 | 57143 | 7203.39 | 0.92% |
| 2025-10-21 | 12.39 | 12.75 | 0.26 | 2.08% | 12.39 | 12.98 | 89233 | 11317.99 | 1.44% |
| 2025-10-20 | 12.56 | 12.49 | 0.11 | 0.89% | 12.31 | 12.80 | 117322 | 14667.13 | 1.90% |
| 2025-10-17 | 13.20 | 12.38 | -0.82 | -6.21% | 12.28 | 13.40 | 214299 | 27252.12 | 3.46% |
| 2025-10-16 | 13.55 | 13.20 | -0.50 | -3.65% | 13.14 | 13.74 | 128774 | 17253.81 | 2.08% |
| 2025-10-15 | 13.59 | 13.70 | 0.15 | 1.11% | 13.26 | 13.76 | 116979 | 15846.14 | 1.89% |
| 2025-10-14 | 14.25 | 13.55 | -0.70 | -4.91% | 13.40 | 14.80 | 279272 | 38647.52 | 4.51% |
| 2025-10-13 | 12.55 | 14.25 | 0.75 | 5.56% | 12.45 | 14.38 | 267092 | 35918.13 | 4.32% |
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
