建发合诚(603909)股票行情
建发合诚(603909)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 |
|---|
| 2025-08-01 | 10.08 | 10.26 | 0.23 | 2.29% | 10.06 | 10.29 | 23422 | 2393.30 | 0.90% |
| 2025-07-31 | 10.25 | 10.03 | -0.20 | -1.96% | 10.02 | 10.33 | 18402 | 1870.63 | 0.71% |
| 2025-07-30 | 10.30 | 10.23 | -0.04 | -0.39% | 10.14 | 10.33 | 18572 | 1895.97 | 0.71% |
| 2025-07-29 | 10.33 | 10.27 | -0.06 | -0.58% | 10.18 | 10.39 | 18931 | 1946.80 | 0.73% |
| 2025-07-28 | 10.25 | 10.33 | 0.05 | 0.49% | 10.20 | 10.37 | 22140 | 2280.35 | 0.85% |
| 2025-07-25 | 10.20 | 10.28 | 0.08 | 0.78% | 10.13 | 10.28 | 21646 | 2212.10 | 0.83% |
| 2025-07-24 | 10.18 | 10.20 | 0.02 | 0.20% | 10.01 | 10.30 | 29972 | 3058.08 | 1.15% |
| 2025-07-23 | 9.48 | 10.18 | -0.12 | -1.17% | 9.48 | 10.33 | 32053 | 3264.14 | 1.23% |
| 2025-07-22 | 10.33 | 10.30 | 0.01 | 0.10% | 10.26 | 10.39 | 22541 | 2326.59 | 0.86% |
| 2025-07-21 | 10.20 | 10.29 | 0.10 | 0.98% | 10.17 | 10.38 | 25334 | 2604.32 | 0.97% |
| 2025-07-18 | 10.12 | 10.19 | 0.12 | 1.19% | 10.02 | 10.21 | 13639 | 1378.43 | 0.52% |
| 2025-07-17 | 10.11 | 10.07 | -0.05 | -0.49% | 10.05 | 10.14 | 13085 | 1320.77 | 0.50% |
| 2025-07-16 | 10.14 | 10.12 | 0.08 | 0.80% | 10.02 | 10.17 | 16479 | 1664.17 | 0.63% |
| 2025-07-15 | 10.15 | 10.04 | -0.09 | -0.89% | 9.95 | 10.19 | 15802 | 1586.59 | 0.61% |
| 2025-07-14 | 10.03 | 10.13 | 0.13 | 1.30% | 9.97 | 10.17 | 19147 | 1932.85 | 0.73% |
| 2025-07-11 | 10.08 | 10.00 | -0.06 | -0.60% | 9.88 | 10.15 | 20658 | 2064.13 | 0.79% |
| 2025-07-10 | 10.00 | 10.06 | 0.13 | 1.31% | 9.86 | 10.09 | 19203 | 1916.32 | 0.74% |
| 2025-07-09 | 9.96 | 9.93 | -0.03 | -0.30% | 9.88 | 10.02 | 22080 | 2193.32 | 0.85% |
| 2025-07-08 | 9.88 | 9.96 | 0.14 | 1.43% | 9.81 | 9.96 | 17812 | 1762.31 | 0.68% |
| 2025-07-07 | 9.73 | 9.82 | 0.13 | 1.34% | 9.62 | 9.85 | 17140 | 1676.33 | 0.66% |
| 2025-07-04 | 9.81 | 9.69 | -0.11 | -1.12% | 9.62 | 9.81 | 15263 | 1483.08 | 0.59% |
| 2025-07-03 | 9.77 | 9.80 | 0.03 | 0.31% | 9.71 | 9.84 | 13245 | 1294.34 | 0.51% |
| 2025-07-02 | 9.78 | 9.77 | 0.07 | 0.72% | 9.59 | 9.79 | 18663 | 1814.37 | 0.72% |
| 2025-07-01 | 9.75 | 9.70 | -0.04 | -0.41% | 9.61 | 9.77 | 17586 | 1702.04 | 0.67% |
| 2025-06-30 | 9.60 | 9.74 | 0.17 | 1.78% | 9.57 | 9.75 | 23502 | 2274.19 | 0.90% |
| 2025-06-27 | 9.60 | 9.57 | 0.01 | 0.10% | 9.46 | 9.80 | 27318 | 2627.08 | 1.05% |
| 2025-06-26 | 9.49 | 9.56 | -0.04 | -0.42% | 9.43 | 9.69 | 30288 | 2888.09 | 1.16% |
| 2025-06-25 | 9.46 | 9.60 | 0.14 | 1.48% | 9.46 | 10.30 | 49428 | 4808.30 | 1.90% |
| 2025-06-24 | 9.08 | 9.46 | 0.36 | 3.96% | 9.08 | 9.67 | 31346 | 2947.19 | 1.20% |
| 2025-06-23 | 8.98 | 9.10 | 0.13 | 1.45% | 8.90 | 9.11 | 17526 | 1588.08 | 0.67% |
| 2025-06-20 | 8.97 | 8.97 | -0.02 | -0.22% | 8.92 | 9.07 | 16350 | 1468.95 | 0.63% |
| 2025-06-19 | 9.26 | 8.99 | -0.22 | -2.39% | 8.93 | 9.30 | 21379 | 1938.11 | 0.82% |
| 2025-06-18 | 9.39 | 9.21 | -0.14 | -1.50% | 9.18 | 9.39 | 10623 | 982.85 | 0.41% |
| 2025-06-17 | 9.42 | 9.35 | -0.02 | -0.21% | 9.25 | 9.45 | 13018 | 1215.76 | 0.50% |
| 2025-06-16 | 9.43 | 9.37 | 0.05 | 0.54% | 9.26 | 9.46 | 14911 | 1400.26 | 0.57% |
| 2025-06-13 | 9.49 | 9.32 | -0.17 | -1.79% | 9.27 | 9.50 | 11706 | 1094.71 | 0.45% |
| 2025-06-12 | 9.49 | 9.49 | 0.06 | 0.64% | 9.36 | 9.49 | 10116 | 953.99 | 0.39% |
| 2025-06-11 | 9.47 | 9.43 | -0.04 | -0.42% | 9.39 | 9.50 | 12738 | 1204.09 | 0.49% |
| 2025-06-10 | 9.49 | 9.47 | -0.03 | -0.32% | 9.34 | 9.55 | 14938 | 1413.83 | 0.57% |
| 2025-06-09 | 9.48 | 9.50 | 0.02 | 0.21% | 9.41 | 9.52 | 13378 | 1267.83 | 0.51% |
| 2025-06-06 | 9.35 | 9.48 | 0.13 | 1.39% | 9.29 | 9.49 | 13486 | 1270.46 | 0.52% |
| 2025-06-05 | 9.45 | 9.35 | -0.04 | -0.43% | 9.30 | 9.45 | 10760 | 1007.76 | 0.41% |
| 2025-06-04 | 9.36 | 9.39 | 0.08 | 0.86% | 9.26 | 9.49 | 13229 | 1242.97 | 0.51% |
| 2025-06-03 | 9.22 | 9.31 | 0.09 | 0.98% | 9.10 | 9.35 | 21892 | 2034.39 | 0.84% |
| 2025-05-30 | 9.24 | 9.22 | 0.03 | 0.33% | 9.10 | 9.27 | 15251 | 1402.13 | 0.59% |
| 2025-05-29 | 9.03 | 9.19 | 0.16 | 1.77% | 9.03 | 9.26 | 11454 | 1050.55 | 0.44% |
| 2025-05-28 | 9.28 | 9.15 | -0.09 | -0.97% | 9.07 | 9.30 | 11328 | 1038.26 | 0.43% |
| 2025-05-27 | 9.30 | 9.24 | -0.04 | -0.43% | 9.12 | 9.33 | 15992 | 1476.27 | 0.61% |
| 2025-05-26 | 8.98 | 9.28 | 0.25 | 2.77% | 8.98 | 9.28 | 15957 | 1466.53 | 0.61% |
| 2025-05-23 | 9.15 | 9.03 | -0.03 | -0.33% | 9.03 | 9.24 | 17159 | 1566.19 | 0.66% |
| 2025-05-22 | 9.25 | 9.06 | -0.15 | -1.63% | 9.06 | 9.32 | 19769 | 1815.20 | 0.76% |
| 2025-05-21 | 9.32 | 9.21 | -0.08 | -0.86% | 9.16 | 9.36 | 14197 | 1311.05 | 0.54% |
| 2025-05-20 | 9.23 | 9.29 | 0.10 | 1.09% | 9.13 | 9.32 | 16028 | 1480.84 | 0.61% |
| 2025-05-19 | 9.09 | 9.19 | 0.14 | 1.55% | 9.05 | 9.24 | 16358 | 1498.82 | 0.63% |
| 2025-05-16 | 9.02 | 9.05 | 0.06 | 0.67% | 8.98 | 9.12 | 15434 | 1399.01 | 0.59% |
| 2025-05-15 | 9.07 | 8.99 | 0.01 | 0.11% | 8.92 | 9.09 | 14083 | 1268.43 | 0.54% |
| 2025-05-14 | 9.04 | 8.98 | -0.06 | -0.66% | 8.92 | 9.09 | 17124 | 1541.68 | 0.66% |
| 2025-05-13 | 9.15 | 9.04 | -0.10 | -1.09% | 9.00 | 9.23 | 14625 | 1327.78 | 0.56% |
| 2025-05-12 | 9.11 | 9.14 | 0.09 | 0.99% | 9.02 | 9.15 | 17152 | 1562.12 | 0.66% |
| 2025-05-09 | 9.11 | 9.05 | -0.04 | -0.44% | 9.02 | 9.16 | 16107 | 1461.20 | 0.62% |
| 2025-05-08 | 8.98 | 9.09 | 0.09 | 1.00% | 8.90 | 9.11 | 14739 | 1331.16 | 0.57% |
| 2025-05-07 | 9.04 | 9.00 | 0.08 | 0.90% | 8.86 | 9.09 | 17442 | 1570.41 | 0.67% |
| 2025-05-06 | 8.79 | 8.92 | 0.15 | 1.71% | 8.78 | 8.94 | 20019 | 1779.77 | 0.77% |
| 2025-04-30 | 8.79 | 8.77 | 0.06 | 0.69% | 8.68 | 8.85 | 18545 | 1623.22 | 0.71% |
| 2025-04-29 | 8.66 | 8.71 | 0.09 | 1.04% | 8.53 | 8.82 | 19355 | 1685.23 | 0.74% |
| 2025-04-28 | 8.88 | 8.62 | -0.34 | -3.79% | 8.45 | 8.90 | 29186 | 2512.60 | 1.12% |
| 2025-04-25 | 9.09 | 8.96 | -0.10 | -1.10% | 8.94 | 9.12 | 12126 | 1092.04 | 0.47% |
| 2025-04-24 | 9.01 | 9.06 | -0.01 | -0.11% | 8.94 | 9.24 | 19499 | 1771.26 | 0.75% |
| 2025-04-23 | 9.09 | 9.07 | 0.05 | 0.55% | 8.89 | 9.15 | 15455 | 1400.65 | 0.59% |
| 2025-04-22 | 8.88 | 9.02 | 0.18 | 2.04% | 8.78 | 9.02 | 14101 | 1255.04 | 0.54% |
| 2025-04-21 | 8.84 | 8.84 | 0.01 | 0.11% | 8.69 | 8.92 | 13999 | 1234.46 | 0.54% |
| 2025-04-18 | 8.78 | 8.83 | 0.10 | 1.15% | 8.66 | 8.85 | 12222 | 1071.78 | 0.47% |
| 2025-04-17 | 8.55 | 8.73 | 0.21 | 2.46% | 8.47 | 8.80 | 15883 | 1384.64 | 0.61% |
| 2025-04-16 | 8.63 | 8.52 | -0.11 | -1.27% | 8.35 | 8.69 | 13679 | 1163.25 | 0.52% |
| 2025-04-15 | 8.64 | 8.63 | 0.11 | 1.29% | 8.46 | 8.70 | 14597 | 1254.73 | 0.56% |
| 2025-04-14 | 8.50 | 8.52 | 0.11 | 1.31% | 8.43 | 8.66 | 15957 | 1368.02 | 0.61% |
| 2025-04-11 | 8.50 | 8.41 | -0.09 | -1.06% | 8.38 | 8.58 | 14770 | 1249.73 | 0.57% |
| 2025-04-10 | 8.33 | 8.50 | 0.22 | 2.66% | 8.29 | 8.64 | 21363 | 1817.77 | 0.82% |
| 2025-04-09 | 7.95 | 8.28 | 0.25 | 3.11% | 7.51 | 8.29 | 29279 | 2326.96 | 1.12% |
| 2025-04-08 | 8.04 | 8.03 | -0.02 | -0.25% | 7.77 | 8.15 | 36804 | 2933.59 | 1.41% |
上证大盘股票行情在线 K线走势图
