建发股份（600153）历史行情

以下为建发股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	8.780	8.960	9.000	8.760	0.140	1.587%	31.07万	0.00亿	0.000%
2026-10-07	8.600	8.820	8.860	8.390	0.170	1.965%	3,474.25万	3.02亿	1.198%
2026-10-06	8.600	8.820	8.860	8.390	0.170	1.965%	3,474.25万	3.02亿	1.198%
2026-10-05	8.600	8.820	8.860	8.390	0.170	1.965%	3,474.25万	3.02亿	1.198%
2026-10-02	8.600	8.820	8.860	8.390	0.170	1.965%	3,474.25万	3.02亿	1.198%
2026-10-01	8.600	8.820	8.860	8.390	0.170	1.965%	3,474.25万	3.02亿	1.198%
2026-09-30	8.600	8.820	8.860	8.390	0.170	1.965%	34.74万	0.00亿	0.000%
2026-09-29	8.460	8.650	8.700	8.450	0.190	2.246%	26.30万	0.00亿	0.000%
2026-09-28	8.430	8.460	8.500	8.340	0.030	0.356%	14.89万	0.00亿	0.000%
2026-09-27	8.640	8.430	8.700	8.360	-0.240	-2.768%	2,065.09万	1.75亿	0.712%
2026-09-24	8.640	8.430	8.700	8.360	-0.240	-2.768%	20.65万	0.00亿	0.000%
2026-09-23	8.570	8.670	8.800	8.550	0.090	1.049%	19.67万	0.00亿	0.000%
2026-09-22	8.450	8.580	8.630	8.440	0.080	0.941%	19.07万	0.00亿	0.000%
2026-09-21	8.330	8.500	8.550	8.210	0.130	1.553%	26.48万	0.00亿	0.000%
2026-09-18	8.230	8.370	8.390	8.200	0.140	1.701%	18.23万	0.00亿	0.000%
2026-09-17	8.220	8.230	8.280	8.170	-0.010	-0.121%	11.64万	0.00亿	0.000%
2026-09-16	8.390	8.240	8.390	8.150	-0.100	-1.199%	17.62万	0.00亿	0.000%
2026-09-15	8.410	8.340	8.430	8.310	-0.080	-0.950%	10.62万	0.00亿	0.000%
2026-09-14	8.480	8.420	8.530	8.350	-0.070	-0.824%	13.18万	0.00亿	0.000%
2026-09-11	8.520	8.490	8.550	8.340	-0.030	-0.352%	19.76万	0.00亿	0.000%
2026-09-10	8.400	8.520	8.560	8.300	0.100	1.188%	21.38万	0.00亿	0.000%
2026-09-09	8.420	8.420	8.470	8.320	0.000	0.000%	11.87万	0.00亿	0.000%
2026-09-08	8.340	8.420	8.450	8.310	0.080	0.959%	13.62万	0.00亿	0.000%
2026-09-07	8.470	8.340	8.530	8.290	-0.130	-1.535%	23.72万	0.00亿	0.000%
2026-09-04	8.200	8.470	8.510	8.180	0.260	3.167%	41.74万	0.00亿	0.000%
2026-09-03	8.130	8.210	8.370	8.120	0.100	1.233%	32.27万	0.00亿	0.000%
2026-09-02	8.150	8.110	8.210	8.020	-0.030	-0.369%	26.75万	0.00亿	0.000%
2026-09-01	8.210	8.140	8.260	7.920	-0.100	-1.214%	36.75万	0.00亿	0.000%
2026-08-31	8.840	8.240	8.960	8.160	-0.520	-5.936%	87.98万	0.00亿	0.000%
2026-08-28	9.010	8.760	9.150	8.680	-0.270	-2.990%	44.04万	0.00亿	0.000%
2026-08-27	9.010	9.030	9.100	8.920	-0.040	-0.441%	14.95万	0.00亿	0.000%
2026-08-26	8.760	9.070	9.100	8.720	0.290	3.303%	24.17万	0.00亿	0.000%
2026-08-25	8.770	8.780	8.870	8.750	-0.010	-0.114%	11.99万	0.00亿	0.000%
2026-08-24	8.920	8.790	8.950	8.750	-0.110	-1.236%	17.25万	0.00亿	0.000%
2026-08-21	9.250	8.900	9.300	8.870	-0.250	-2.732%	21.67万	0.00亿	0.000%
2026-08-20	8.800	9.150	9.260	8.800	0.310	3.507%	31.60万	0.00亿	0.000%
2026-08-19	8.720	8.840	8.870	8.700	0.120	1.376%	18.01万	0.00亿	0.000%
2026-08-18	8.730	8.720	8.870	8.700	-0.020	-0.229%	12.81万	0.00亿	0.000%
2026-08-17	8.720	8.740	8.770	8.620	0.010	0.115%	12.66万	0.00亿	0.000%
2026-08-14	8.870	8.730	8.930	8.730	-0.140	-1.578%	10.26万	0.00亿	0.000%
2026-08-13	8.920	8.870	9.000	8.730	-0.070	-0.783%	18.87万	0.00亿	0.000%
2026-08-12	8.720	8.940	8.980	8.700	0.220	2.523%	22.30万	0.00亿	0.000%
2026-08-11	8.680	8.720	8.800	8.650	0.020	0.230%	12.16万	0.00亿	0.000%
2026-08-10	8.630	8.700	8.800	8.630	0.070	0.811%	15.99万	0.00亿	0.000%
2026-08-07	8.700	8.630	8.710	8.560	-0.080	-0.918%	19.23万	0.00亿	0.000%
2026-08-06	8.790	8.710	8.830	8.550	-0.090	-1.023%	26.89万	0.00亿	0.000%
2026-08-05	8.860	8.800	8.870	8.770	-0.050	-0.565%	15.94万	0.00亿	0.000%
2026-08-04	9.130	8.850	9.160	8.820	-0.280	-3.067%	29.87万	0.00亿	0.000%
2026-08-03	8.980	9.130	9.250	8.950	0.150	1.670%	25.16万	0.00亿	0.000%
2026-07-31	9.100	8.980	9.100	8.800	-0.100	-1.101%	26.11万	0.00亿	0.000%
2026-07-30	8.980	9.080	9.180	8.970	0.100	1.114%	20.25万	0.00亿	0.000%
2026-07-29	8.840	8.980	9.100	8.810	0.140	1.584%	24.91万	0.00亿	0.000%
2026-07-28	8.830	8.840	8.990	8.680	0.050	0.569%	19.05万	0.00亿	0.000%
2026-07-27	8.490	8.790	8.850	8.490	0.230	2.687%	27.99万	0.00亿	0.000%
2026-07-24	8.650	8.560	8.740	8.560	-0.090	-1.040%	12.23万	0.00亿	0.000%
2026-07-23	8.630	8.650	8.730	8.540	0.020	0.232%	14.95万	0.00亿	0.000%
2026-07-22	8.610	8.630	8.660	8.420	-0.010	-0.116%	22.60万	0.00亿	0.000%
2026-07-21	8.600	8.640	8.900	8.580	0.060	0.699%	28.22万	0.00亿	0.000%
2026-07-20	8.650	8.580	8.730	8.460	-0.020	-0.233%	26.12万	0.00亿	0.000%
2026-07-17	8.580	8.600	8.780	8.550	0.010	0.116%	25.65万	0.00亿	0.000%
2026-07-16	8.490	8.590	8.650	8.360	0.080	0.940%	19.67万	0.00亿	0.000%
2026-07-15	8.560	8.510	8.630	8.420	-0.010	-0.117%	23.24万	0.00亿	0.000%
2026-07-14	8.410	8.520	8.600	8.410	0.050	0.590%	13.60万	0.00亿	0.000%
2026-07-13	8.550	8.470	8.650	8.410	-0.110	-1.282%	14.35万	0.00亿	0.000%
2026-07-10	8.600	8.580	8.690	8.420	0.010	0.117%	13.85万	0.00亿	0.000%
2026-07-09	8.480	8.570	8.570	8.420	0.060	0.705%	11.77万	0.00亿	0.000%
2026-07-08	8.450	8.510	8.570	8.350	0.040	0.472%	13.36万	0.00亿	0.000%
2026-07-07	8.550	8.470	8.600	8.320	-0.110	-1.282%	18.17万	0.00亿	0.000%
2026-07-06	8.210	8.580	8.640	8.160	0.360	4.380%	24.28万	0.00亿	0.000%
2026-07-03	8.220	8.220	8.260	8.050	0.070	0.859%	19.05万	0.00亿	0.000%
2026-07-02	7.950	8.150	8.230	7.930	0.220	2.774%	26.61万	0.00亿	0.000%
2026-07-01	7.930	7.930	8.080	7.680	0.000	0.000%	34.97万	0.00亿	0.000%
2026-06-30	8.120	7.930	8.140	7.830	-0.220	-2.699%	26.10万	0.00亿	0.000%
2026-06-29	8.120	8.150	8.200	7.790	0.070	0.866%	26.04万	0.00亿	0.000%
2026-06-26	8.400	8.080	8.400	8.040	-0.260	-3.118%	28.39万	0.00亿	0.000%
2026-06-25	8.490	8.340	8.630	8.300	-0.190	-2.227%	31.40万	0.00亿	0.000%
2026-06-24	8.780	8.530	8.880	8.370	-0.240	-2.737%	31.65万	0.00亿	0.000%
2026-06-23	8.610	8.770	8.790	8.550	0.160	1.858%	22.35万	0.00亿	0.000%
2026-06-22	8.480	8.610	8.640	8.410	0.130	1.533%	23.06万	0.00亿	0.000%
2026-06-18	8.590	8.480	8.650	8.430	-0.110	-1.281%	25.40万	0.00亿	0.000%
2026-06-17	8.800	8.590	8.900	8.500	-0.220	-2.497%	29.78万	0.00亿	0.000%
2026-06-16	8.850	8.810	8.860	8.690	0.020	0.228%	16.57万	0.00亿	0.000%
2026-06-15	9.090	8.790	9.180	8.750	-0.250	-2.765%	23.06万	0.00亿	0.000%
2026-06-12	8.940	9.040	9.100	8.800	0.170	1.917%	13.25万	0.00亿	0.000%
2026-06-11	8.870	8.870	8.940	8.770	-0.010	-0.113%	10.55万	0.00亿	0.000%
2026-06-10	8.750	8.880	8.890	8.720	0.070	0.795%	11.65万	0.00亿	0.000%
2026-06-09	8.940	8.810	8.970	8.510	-0.090	-1.011%	30.74万	0.00亿	0.000%
2026-06-08	8.900	8.900	9.010	8.780	-0.110	-1.221%	20.18万	0.00亿	0.000%
2026-06-05	9.200	9.010	9.360	8.980	-0.190	-2.065%	21.05万	0.00亿	0.000%
2026-06-04	9.120	9.200	9.510	9.060	0.080	0.877%	29.61万	0.00亿	0.000%
2026-06-03	9.270	9.120	9.310	9.040	-0.150	-1.618%	19.89万	0.00亿	0.000%
2026-06-02	9.420	9.270	9.680	9.210	-0.160	-1.697%	16.97万	0.00亿	0.000%
2026-06-01	9.140	9.430	9.500	9.010	0.240	2.612%	37.79万	0.00亿	0.000%
2026-05-29	8.810	9.190	9.370	8.760	0.380	4.313%	29.12万	0.00亿	0.000%
2026-05-28	8.790	8.810	8.930	8.640	0.000	0.000%	18.26万	0.00亿	0.000%
2026-05-27	9.010	8.810	9.010	8.660	-0.230	-2.544%	28.93万	0.00亿	0.000%
2026-05-26	9.140	9.040	9.150	8.920	-0.060	-0.659%	18.29万	0.00亿	0.000%
2026-05-25	8.920	9.100	9.260	8.910	0.150	1.676%	22.42万	0.00亿	0.000%
2026-05-22	9.110	8.950	9.130	8.890	-0.100	-1.105%	22.53万	0.00亿	0.000%
2026-05-21	9.240	9.050	9.470	9.020	-0.220	-2.373%	25.74万	0.00亿	0.000%
2026-05-20	9.360	9.270	9.370	9.160	-0.160	-1.697%	21.14万	0.00亿	0.000%
2026-05-19	9.260	9.430	9.440	9.250	0.110	1.180%	21.34万	0.00亿	0.000%
2026-05-18	9.590	9.320	9.630	9.120	-0.310	-3.219%	34.99万	0.00亿	0.000%
2026-05-15	9.670	9.630	9.770	9.570	-0.050	-0.517%	20.68万	0.00亿	0.000%
2026-05-14	9.730	9.680	9.940	9.660	-0.100	-1.022%	24.06万	0.00亿	0.000%
2026-05-13	9.900	9.780	10.170	9.680	-0.270	-2.687%	39.37万	0.00亿	0.000%
2026-05-12	9.610	10.050	10.180	9.600	0.340	3.502%	56.99万	0.00亿	0.000%
2026-05-11	9.420	9.710	9.850	9.350	0.260	2.751%	42.86万	0.00亿	0.000%
2026-05-08	9.370	9.450	9.760	9.360	-0.020	-0.211%	21.71万	0.00亿	0.000%
2026-05-07	9.380	9.470	9.490	9.330	0.090	0.959%	20.06万	0.00亿	0.000%
2026-05-06	9.010	9.380	9.490	8.990	0.370	4.107%	45.68万	0.00亿	0.000%
2026-04-30	8.910	9.010	9.140	8.880	0.090	1.009%	25.77万	0.00亿	0.000%
2026-04-29	9.070	8.920	9.200	8.870	-0.080	-0.889%	28.23万	0.00亿	0.000%
2026-04-28	8.620	9.000	9.130	8.610	0.500	5.882%	54.54万	0.00亿	0.000%
2026-04-27	8.450	8.500	8.530	8.330	0.050	0.592%	14.84万	0.00亿	0.000%
2026-04-24	8.460	8.450	8.520	8.360	0.030	0.356%	12.82万	0.00亿	0.000%
2026-04-23	8.410	8.420	8.450	8.330	0.010	0.119%	12.74万	0.00亿	0.000%
2026-04-22	8.250	8.410	8.420	8.190	0.110	1.325%	16.83万	0.00亿	0.000%
2026-04-21	8.240	8.300	8.340	8.230	0.070	0.851%	11.52万	0.00亿	0.000%
2026-04-20	8.490	8.230	8.520	8.220	-0.270	-3.176%	22.19万	0.00亿	0.000%
2026-04-17	8.440	8.500	8.540	8.350	0.040	0.473%	9.28万	0.00亿	0.000%
2026-04-16	8.560	8.460	8.620	8.440	-0.060	-0.704%	13.61万	0.00亿	0.000%
2026-04-15	8.320	8.520	8.550	8.300	0.180	2.158%	17.56万	0.00亿	0.000%
2026-04-14	8.180	8.340	8.400	8.110	0.160	1.956%	19.71万	0.00亿	0.000%
2026-04-13	8.310	8.180	8.350	8.170	0.000	0.000%	13.13万	0.00亿	0.000%
2026-04-10	8.240	8.290	8.360	8.230	0.000	0.000%	8.89万	0.00亿	0.000%
2026-04-09	8.330	8.230	8.360	8.210	0.000	0.000%	9.25万	0.00亿	0.000%
2026-04-08	8.260	8.380	8.390	8.200	0.000	0.000%	19.44万	0.00亿	0.000%
2026-04-07	8.340	8.200	8.340	8.140	0.000	0.000%	12.45万	0.00亿	0.000%
2026-04-03	8.430	8.270	8.430	8.190	0.000	0.000%	15.34万	0.00亿	0.000%
2026-04-02	8.320	8.430	8.450	8.260	0.000	0.000%	12.20万	0.00亿	0.000%
2026-04-01	8.450	8.360	8.570	8.330	0.000	0.000%	16.84万	0.00亿	0.000%