建研院（603183）历史行情
以下为建研院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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.850 | 4.750 | 4.900 | 4.700 | -0.050 | -1.042% | 24.30万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.990 | 4.800 | 5.000 | 4.790 | -0.230 | -4.573% | 35.32万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.070 | 5.030 | 5.110 | 4.980 | -0.080 | -1.566% | 24.48万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.000 | 5.110 | 5.160 | 4.900 | 0.050 | 0.988% | 36.51万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.060 | 5.060 | 5.160 | 4.970 | 0.000 | 0.000% | 33.83万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.190 | 5.060 | 5.330 | 4.760 | -0.130 | -2.505% | 64.16万 | 0.00亿 | 0.000% |
| 2026-10-08 | 0.000 | 5.190 | 0.000 | 0.000 | 0.000 | 0.000% | 0.00万 | 0.00亿 | 0.000% |
| 2026-10-07 | 0.000 | 5.190 | 0.000 | 0.000 | 0.000 | 0.000% | 0.00万 | 0.00亿 | 0.000% |
| 2026-10-06 | 0.000 | 5.190 | 0.000 | 0.000 | 0.000 | 0.000% | 0.00万 | 0.00亿 | 0.000% |
| 2026-10-05 | 0.000 | 5.190 | 0.000 | 0.000 | 0.000 | 0.000% | 0.00万 | 0.00亿 | 0.000% |
| 2026-10-02 | 0.000 | 5.190 | 0.000 | 0.000 | 0.000 | 0.000% | 0.00万 | 0.00亿 | 0.000% |
| 2026-10-01 | 0.000 | 5.190 | 0.000 | 0.000 | 0.000 | 0.000% | 0.00万 | 0.00亿 | 0.000% |
| 2026-09-30 | 0.000 | 5.190 | 0.000 | 0.000 | 0.000 | 0.000% | 0.00万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.150 | 5.190 | 5.280 | 5.060 | 0.060 | 1.170% | 25.49万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.940 | 5.130 | 5.190 | 4.900 | 0.210 | 4.268% | 25.05万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.980 | 4.920 | 5.040 | 4.910 | -0.070 | -1.403% | 924.54万 | 0.46亿 | 1.860% |
| 2026-09-24 | 4.980 | 4.920 | 5.040 | 4.910 | -0.070 | -1.403% | 9.25万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.040 | 4.990 | 5.050 | 4.870 | -0.060 | -1.188% | 14.80万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.010 | 5.050 | 5.110 | 4.900 | 0.050 | 1.000% | 20.87万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.110 | 5.000 | 5.200 | 4.930 | -0.130 | -2.534% | 24.95万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.950 | 5.130 | 5.300 | 4.900 | 0.210 | 4.268% | 40.87万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.640 | 4.920 | 4.990 | 4.560 | 0.290 | 6.263% | 32.44万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.470 | 4.630 | 4.650 | 4.430 | 0.150 | 3.348% | 12.80万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.670 | 4.480 | 4.690 | 4.450 | -0.200 | -4.274% | 13.54万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.660 | 4.680 | 4.770 | 4.630 | -0.050 | -1.057% | 14.79万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.000 | 4.730 | 5.000 | 4.580 | -0.290 | -5.777% | 29.98万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.940 | 5.020 | 5.070 | 4.860 | 0.080 | 1.619% | 15.48万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.930 | 4.940 | 4.950 | 4.860 | 0.020 | 0.407% | 12.20万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.890 | 4.920 | 4.940 | 4.850 | 0.020 | 0.408% | 10.85万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.870 | 4.900 | 4.940 | 4.820 | 0.020 | 0.410% | 12.55万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.800 | 4.880 | 5.120 | 4.770 | 0.090 | 1.879% | 27.88万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.880 | 4.790 | 4.940 | 4.750 | -0.080 | -1.643% | 13.37万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.830 | 4.870 | 4.890 | 4.710 | 0.040 | 0.828% | 10.92万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.830 | 4.830 | 4.890 | 4.790 | 0.000 | 0.000% | 10.16万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.760 | 4.830 | 4.920 | 4.750 | 0.050 | 1.046% | 15.74万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.680 | 4.780 | 4.850 | 4.680 | 0.090 | 1.919% | 12.02万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.720 | 4.690 | 4.750 | 4.650 | -0.040 | -0.846% | 10.26万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.710 | 4.730 | 4.800 | 4.690 | 0.020 | 0.425% | 9.28万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.610 | 4.710 | 4.780 | 4.560 | 0.050 | 1.073% | 11.20万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.750 | 4.660 | 4.760 | 4.520 | -0.110 | -2.306% | 16.07万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.580 | 4.770 | 4.780 | 4.520 | 0.190 | 4.148% | 13.23万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.580 | 4.580 | 4.680 | 4.530 | 0.010 | 0.219% | 10.34万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.730 | 4.570 | 4.740 | 4.540 | -0.160 | -3.383% | 14.50万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.790 | 4.730 | 4.940 | 4.670 | -0.040 | -0.839% | 20.51万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.640 | 4.770 | 4.870 | 4.500 | 0.150 | 3.247% | 22.74万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.710 | 4.620 | 4.750 | 4.550 | -0.060 | -1.282% | 12.80万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.660 | 4.680 | 4.760 | 4.610 | 0.000 | 0.000% | 14.62万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.650 | 4.680 | 4.730 | 4.600 | 0.060 | 1.299% | 13.87万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.640 | 4.620 | 4.680 | 4.550 | -0.060 | -1.282% | 22.75万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.570 | 4.680 | 4.700 | 4.400 | 0.090 | 1.961% | 28.06万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.580 | 4.590 | 4.650 | 4.430 | 0.020 | 0.438% | 23.29万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.400 | 4.570 | 4.590 | 4.400 | 0.130 | 2.928% | 34.85万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.250 | 4.440 | 4.450 | 4.130 | 0.250 | 5.967% | 29.04万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.090 | 4.190 | 4.190 | 4.070 | 0.120 | 2.948% | 16.00万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.090 | 4.070 | 4.130 | 4.040 | -0.020 | -0.489% | 12.55万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.010 | 4.090 | 4.150 | 3.990 | 0.090 | 2.250% | 21.55万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.120 | 4.000 | 4.180 | 3.960 | -0.160 | -3.846% | 21.38万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.040 | 4.160 | 4.310 | 4.030 | 0.080 | 1.961% | 27.48万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.010 | 4.080 | 4.150 | 4.000 | 0.010 | 0.246% | 14.71万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.010 | 4.070 | 4.140 | 3.960 | 0.050 | 1.244% | 19.37万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.960 | 4.020 | 4.090 | 3.820 | 0.040 | 1.005% | 26.96万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.810 | 3.980 | 4.080 | 3.790 | 0.170 | 4.462% | 21.90万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.690 | 3.810 | 3.870 | 3.670 | 0.090 | 2.419% | 19.59万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.810 | 3.720 | 3.820 | 3.500 | -0.080 | -2.105% | 33.07万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.980 | 3.800 | 4.130 | 3.750 | -0.180 | -4.523% | 31.71万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.130 | 3.980 | 4.260 | 3.940 | -0.080 | -1.970% | 25.37万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.170 | 4.060 | 4.240 | 4.020 | -0.130 | -3.103% | 25.30万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.040 | 4.190 | 4.360 | 4.000 | 0.100 | 2.445% | 31.65万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.130 | 4.090 | 4.170 | 3.990 | 0.040 | 0.988% | 29.55万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.420 | 4.050 | 4.470 | 4.030 | -0.390 | -8.784% | 54.95万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.220 | 4.440 | 4.680 | 4.170 | 0.190 | 4.471% | 83.20万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.060 | 4.250 | 4.300 | 3.850 | 0.200 | 4.938% | 82.50万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.690 | 4.050 | 4.050 | 3.670 | 0.370 | 10.054% | 55.96万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.820 | 3.680 | 3.940 | 3.680 | -0.110 | -2.902% | 20.51万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.700 | 3.790 | 3.840 | 3.700 | 0.040 | 1.067% | 12.16万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.690 | 3.750 | 3.780 | 3.670 | 0.070 | 1.902% | 10.60万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.680 | 3.680 | 3.790 | 3.660 | 0.010 | 0.272% | 12.42万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.550 | 3.670 | 3.740 | 3.520 | 0.120 | 3.380% | 14.26万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.560 | 3.550 | 3.610 | 3.490 | -0.010 | -0.281% | 12.17万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.590 | 3.560 | 3.650 | 3.420 | -0.020 | -0.559% | 15.49万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.540 | 3.580 | 3.610 | 3.480 | 0.020 | 0.562% | 11.83万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.620 | 3.560 | 3.660 | 3.520 | -0.070 | -1.928% | 10.55万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.770 | 3.630 | 3.790 | 3.600 | -0.140 | -3.714% | 10.97万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.660 | 3.770 | 3.850 | 3.630 | 0.100 | 2.725% | 11.23万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.610 | 3.670 | 3.690 | 3.470 | 0.030 | 0.824% | 11.64万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.650 | 3.640 | 3.690 | 3.580 | -0.030 | -0.817% | 9.03万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.760 | 3.670 | 3.780 | 3.660 | -0.110 | -2.910% | 9.13万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.830 | 3.780 | 3.850 | 3.660 | -0.050 | -1.305% | 10.56万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.850 | 3.830 | 3.940 | 3.780 | 0.000 | 0.000% | 9.73万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.800 | 3.830 | 3.850 | 3.720 | 0.070 | 1.862% | 9.51万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.820 | 3.760 | 3.850 | 3.700 | -0.090 | -2.338% | 7.35万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.850 | 3.850 | 3.920 | 3.770 | -0.030 | -0.773% | 8.44万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.880 | 3.880 | 3.970 | 3.810 | 0.000 | 0.000% | 8.91万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.920 | 3.880 | 4.050 | 3.830 | -0.110 | -2.757% | 13.05万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.920 | 3.990 | 4.050 | 3.880 | 0.080 | 2.046% | 10.26万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.980 | 3.910 | 4.020 | 3.880 | -0.080 | -2.005% | 10.46万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.090 | 3.990 | 4.110 | 3.970 | -0.090 | -2.206% | 12.07万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.260 | 4.080 | 4.280 | 4.050 | -0.160 | -3.774% | 13.58万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.070 | 4.240 | 4.270 | 4.050 | 0.130 | 3.163% | 13.63万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.190 | 4.110 | 4.250 | 4.080 | -0.045 | -1.083% | 13.32万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.145 | 4.155 | 4.225 | 4.055 | 0.010 | 0.241% | 12.62万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.295 | 4.145 | 4.305 | 4.085 | -0.130 | -3.041% | 17.66万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.405 | 4.275 | 4.415 | 4.245 | -0.140 | -3.171% | 13.41万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.535 | 4.415 | 4.585 | 4.375 | -0.110 | -2.431% | 11.49万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.415 | 4.525 | 4.565 | 4.335 | 0.130 | 2.958% | 13.25万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.645 | 4.395 | 4.665 | 4.355 | -0.200 | -4.353% | 15.11万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.715 | 4.595 | 4.725 | 4.555 | -0.130 | -2.751% | 11.57万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.765 | 4.725 | 4.795 | 4.635 | -0.020 | -0.421% | 9.80万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.725 | 4.745 | 4.765 | 4.615 | 0.020 | 0.423% | 11.64万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.785 | 4.725 | 4.815 | 4.665 | -0.030 | -0.631% | 12.95万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.835 | 4.755 | 4.835 | 4.715 | -0.040 | -0.834% | 12.47万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.805 | 4.795 | 4.855 | 4.755 | 0.010 | 0.209% | 12.24万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.855 | 4.785 | 4.875 | 4.745 | -0.080 | -1.644% | 13.58万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.895 | 4.865 | 4.935 | 4.775 | -0.030 | -0.613% | 16.24万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.895 | 4.895 | 4.905 | 4.835 | 0.050 | 1.032% | 13.49万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.875 | 4.845 | 4.945 | 4.825 | -0.020 | -0.411% | 16.79万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.875 | 4.865 | 4.965 | 4.825 | -0.030 | -0.613% | 19.42万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.795 | 4.895 | 4.935 | 4.795 | 0.080 | 1.661% | 16.02万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.795 | 4.815 | 4.875 | 4.755 | 0.020 | 0.417% | 14.71万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.785 | 4.795 | 4.845 | 4.725 | 0.020 | 0.419% | 21.84万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.635 | 4.775 | 4.795 | 4.545 | 0.130 | 2.799% | 22.16万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.675 | 4.645 | 4.695 | 4.515 | -0.070 | -1.485% | 25.28万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.575 | 4.715 | 4.935 | 4.485 | 0.150 | 3.286% | 32.90万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.635 | 4.565 | 4.645 | 4.545 | -0.060 | -1.297% | 9.76万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.615 | 4.625 | 4.725 | 4.565 | 0.010 | 0.217% | 17.49万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.605 | 4.615 | 4.635 | 4.525 | 0.000 | 0.000% | 12.66万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.625 | 4.585 | 4.635 | 4.525 | 0.000 | 0.000% | 9.78万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.480 | 4.630 | 4.650 | 4.440 | 0.160 | 3.580% | 12.42万 | 0.57亿 | 2.500% |
| 2026-04-15 | 4.495 | 4.465 | 4.525 | 4.415 | 0.000 | 0.000% | 12.59万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.605 | 4.475 | 4.615 | 4.395 | -0.090 | -1.972% | 16.51万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.615 | 4.565 | 4.615 | 4.495 | 0.000 | 0.000% | 9.62万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.495 | 4.605 | 4.645 | 4.495 | 0.000 | 0.000% | 9.59万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.645 | 4.485 | 4.645 | 4.475 | 0.000 | 0.000% | 10.88万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.525 | 4.615 | 4.625 | 4.485 | 0.000 | 0.000% | 14.95万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.195 | 4.425 | 4.425 | 4.175 | 0.000 | 0.000% | 17.79万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.525 | 4.225 | 4.555 | 4.205 | 0.000 | 0.000% | 17.20万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.695 | 4.525 | 4.705 | 4.455 | 0.000 | 0.000% | 12.96万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.735 | 4.655 | 4.765 | 4.595 | 0.000 | 0.000% | 12.09万 | 0.00亿 | 0.000% |