建发合诚 (603909) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-02	11.19	11.09	-0.13	-1.16%	10.87	11.28	40754	4515	1.56%
2026-04-01	11.63	11.22	-0.21	-1.84%	11.12	11.70	46537	5269	1.79%
2026-03-31	11.66	11.43	-0.22	-1.89%	11.30	11.84	51449	5969	1.97%
2026-03-30	11.00	11.65	0.61	5.53%	10.91	11.77	82224	9393	3.15%
2026-03-27	10.65	11.04	0.29	2.70%	10.53	11.18	42758	4676	1.64%
2026-03-26	11.15	10.75	-0.42	-3.76%	10.55	11.29	58701	6390	2.25%
2026-03-25	10.51	11.17	0.57	5.38%	10.43	11.33	69024	7502	2.65%
2026-03-24	10.29	10.60	0.60	6.00%	10.11	10.65	59158	6142	2.27%
2026-03-23	10.71	10.00	-0.92	-8.42%	9.85	10.77	57450	5882	2.20%
2026-03-20	11.30	10.92	-0.39	-3.45%	10.89	11.43	35443	3934	1.36%
2026-03-19	11.62	11.31	-0.40	-3.42%	11.23	11.72	23184	2645	0.89%
2026-03-18	11.52	11.71	0.19	1.65%	11.38	11.73	26636	3076	1.02%
2026-03-17	11.64	11.52	-0.17	-1.45%	11.49	11.82	20183	2354	0.77%
2026-03-16	11.55	11.69	0.00	0.00%	11.55	11.85	27919	3258	1.07%
2026-03-13	11.57	11.69	0.12	1.04%	11.49	11.78	17742	2070	0.68%
2026-03-12	11.80	11.57	-0.18	-1.53%	11.53	11.80	18924	2199	0.73%
2026-03-11	11.85	11.75	-0.08	-0.68%	11.66	11.90	23077	2718	0.89%
2026-03-10	11.55	11.83	0.36	3.14%	11.51	11.87	34567	4070	1.33%
2026-03-09	11.55	11.47	-0.29	-2.47%	11.42	11.64	40331	4636	1.55%
2026-03-06	11.13	11.76	0.58	5.19%	11.05	11.78	39013	4521	1.50%
2026-03-05	11.30	11.18	-0.03	-0.27%	11.10	11.42	22274	2508	0.85%
2026-03-04	11.25	11.21	-0.09	-0.80%	10.95	11.35	41757	4657	1.60%
2026-03-03	11.39	11.30	-0.11	-0.96%	11.30	11.65	45344	5220	1.74%
2026-03-02	11.79	11.41	-0.52	-4.36%	11.28	11.79	55231	6327	2.12%
2026-02-27	11.91	11.93	0.03	0.25%	11.77	12.04	31130	3701	1.19%
2026-02-26	11.87	11.90	0.03	0.25%	11.84	11.96	25276	3005	0.97%
2026-02-25	11.95	11.87	-0.06	-0.50%	11.83	11.98	27843	3313	1.07%
2026-02-24	11.64	11.93	0.35	3.02%	11.64	11.95	29867	3541	1.15%
2026-02-13	11.58	11.58	0.05	0.43%	11.47	11.76	26296	3061	1.01%
2026-02-12	11.68	11.53	-0.14	-1.20%	11.49	11.70	20696	2396	0.79%
2026-02-11	11.78	11.67	-0.05	-0.43%	11.62	11.78	16808	1965	0.64%
2026-02-10	11.79	11.72	-0.02	-0.17%	11.68	11.79	19338	2270	0.74%
2026-02-09	11.69	11.74	0.15	1.29%	11.66	11.82	37980	4468	1.46%
2026-02-06	11.69	11.59	-0.06	-0.52%	11.59	11.93	44284	5199	1.70%
2026-02-05	11.62	11.65	0.07	0.60%	11.49	11.82	44523	5217	1.71%
2026-02-04	11.41	11.58	0.16	1.40%	11.29	11.60	26274	3023	1.01%
2026-02-03	11.50	11.42	-0.02	-0.17%	11.28	11.55	28879	3290	1.11%
2026-02-02	11.56	11.44	-0.13	-1.12%	11.40	11.73	35402	4105	1.36%
2026-01-30	11.39	11.57	0.18	1.58%	11.31	11.63	39990	4600	1.53%
2026-01-29	11.39	11.39	-0.02	-0.18%	11.23	11.59	26763	3057	1.03%
2026-01-28	11.53	11.41	-0.09	-0.78%	11.35	11.64	27557	3160	1.06%
2026-01-27	11.60	11.50	-0.15	-1.29%	11.21	11.67	38502	4395	1.48%
2026-01-26	11.81	11.65	-0.16	-1.35%	11.54	11.87	39012	4558	1.50%
2026-01-23	11.84	11.81	-0.03	-0.25%	11.73	11.85	26639	3139	1.02%
2026-01-22	11.66	11.84	0.19	1.63%	11.66	11.86	32326	3810	1.24%
2026-01-21	11.68	11.65	-0.13	-1.10%	11.57	11.76	26376	3073	1.01%
2026-01-20	11.69	11.78	0.09	0.77%	11.60	11.78	30190	3528	1.16%
2026-01-19	11.55	11.69	0.27	2.36%	11.43	11.69	39572	4594	1.52%
2026-01-16	11.59	11.42	-0.11	-0.95%	11.40	11.59	30121	3455	1.16%
2026-01-15	11.44	11.53	0.01	0.09%	11.30	11.56	32738	3747	1.26%
2026-01-14	11.57	11.52	0.00	0.00%	11.38	11.67	44223	5092	1.70%
2026-01-13	11.58	11.52	-0.06	-0.52%	11.51	11.69	48643	5642	1.87%
2026-01-12	11.58	11.58	0.05	0.43%	11.45	11.73	57404	6639	2.20%
2026-01-09	11.48	11.53	0.09	0.79%	11.39	11.61	49075	5635	1.88%
2026-01-08	11.28	11.44	0.15	1.33%	11.18	11.48	45814	5197	1.76%
2026-01-07	11.23	11.29	0.07	0.62%	11.12	11.40	54451	6119	2.09%
2026-01-06	11.39	11.22	-0.11	-0.97%	11.10	11.40	58670	6601	2.25%
2026-01-05	11.35	11.33	0.04	0.35%	11.31	11.57	47643	5439	1.83%
2025-12-31	11.45	11.29	-0.16	-1.40%	11.23	11.53	43726	4943	1.68%
2025-12-30	11.50	11.45	-0.14	-1.21%	11.37	11.61	41758	4801	1.60%
2025-12-29	11.77	11.59	-0.13	-1.11%	11.50	11.79	41558	4824	1.59%
2025-12-26	11.81	11.72	-0.12	-1.01%	11.60	11.89	50193	5906	1.93%
2025-12-25	11.87	11.84	-0.05	-0.42%	11.72	12.00	50405	5972	1.93%
2025-12-24	11.78	11.89	0.21	1.80%	11.68	12.20	75177	8975	2.88%