建霖家居（603408）历史行情

以下为建霖家居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
2026-10-13	11.710	11.790	11.910	11.460	0.000	0.000%	1.95万	0.23亿	0.440%
2026-10-12	11.650	11.790	11.920	11.650	0.150	1.290%	2.44万	0.29亿	0.540%
2026-10-09	11.380	11.640	11.690	11.290	0.220	1.930%	1.56万	0.18亿	0.350%
2026-10-08	11.480	11.420	11.630	11.330	-0.170	-1.470%	1.76万	0.20亿	0.390%
2026-10-07	11.610	11.590	11.720	11.480	-0.010	-0.086%	173.05万	0.20亿	0.387%
2026-10-06	11.610	11.590	11.720	11.480	-0.010	-0.086%	173.05万	0.20亿	0.387%
2026-10-05	11.610	11.590	11.720	11.480	-0.010	-0.086%	173.05万	0.20亿	0.387%
2026-10-02	11.610	11.590	11.720	11.480	-0.010	-0.086%	173.05万	0.20亿	0.387%
2026-10-01	11.610	11.590	11.720	11.480	-0.010	-0.086%	173.05万	0.20亿	0.387%
2026-09-30	11.610	11.590	11.720	11.480	-0.010	-0.090%	1.73万	0.20亿	0.390%
2026-09-29	11.570	11.600	11.770	11.410	0.000	0.000%	1.41万	0.16亿	0.320%
2026-09-28	11.690	11.600	11.740	11.550	-0.090	-0.770%	1.32万	0.15亿	0.290%
2026-09-27	11.690	11.690	11.840	11.560	0.000	0.000%	130.00万	0.15亿	0.290%
2026-09-24	11.690	11.690	11.840	11.560	0.000	0.000%	1.30万	0.15亿	0.290%
2026-09-23	11.770	11.690	11.930	11.680	-0.080	-0.680%	1.28万	0.15亿	0.290%
2026-09-22	11.950	11.770	11.960	11.720	-0.100	-0.840%	1.75万	0.21亿	0.390%
2026-09-21	11.920	11.870	12.100	11.860	-0.050	-0.420%	2.09万	0.25亿	0.470%
2026-09-18	11.780	11.920	12.060	11.740	0.180	1.530%	2.47万	0.29亿	0.550%
2026-09-17	11.590	11.740	11.810	11.560	0.090	0.770%	2.57万	0.30亿	0.570%
2026-09-16	11.610	11.650	11.790	11.320	0.050	0.430%	3.61万	0.42亿	0.810%
2026-09-15	11.270	11.600	11.630	11.200	0.280	2.470%	3.30万	0.38亿	0.740%
2026-09-14	11.340	11.320	11.440	11.260	-0.020	-0.180%	1.92万	0.22亿	0.430%
2026-09-11	11.590	11.340	11.650	11.200	-0.380	-3.240%	2.35万	0.27亿	0.530%
2026-09-10	11.900	11.720	11.940	11.530	-0.170	-1.430%	2.16万	0.25亿	0.480%
2026-09-09	12.150	11.890	12.260	11.830	-0.280	-2.300%	1.96万	0.23亿	0.440%
2026-09-08	12.080	12.170	12.270	12.080	0.010	0.080%	1.69万	0.21亿	0.380%
2026-09-07	11.980	12.160	12.210	11.910	0.180	1.500%	2.74万	0.33亿	0.610%
2026-09-04	11.980	11.980	12.180	11.910	0.000	0.000%	2.17万	0.26亿	0.490%
2026-09-03	12.100	11.980	12.170	11.900	-0.120	-0.990%	3.25万	0.39亿	0.730%
2026-09-02	12.180	12.100	12.330	12.050	-0.080	-0.660%	4.44万	0.54亿	0.990%
2026-09-01	11.850	12.180	12.300	11.850	0.370	3.130%	6.73万	0.82亿	1.500%
2026-08-31	11.520	11.810	12.000	11.520	0.170	1.460%	5.09万	0.60亿	1.140%
2026-08-28	11.520	11.640	11.700	11.400	0.080	0.690%	3.65万	0.42亿	0.810%
2026-08-27	11.490	11.560	11.600	11.360	0.050	0.430%	4.26万	0.49亿	0.950%
2026-08-26	11.420	11.510	11.650	11.260	0.110	0.960%	8.04万	0.92亿	1.800%
2026-08-25	10.670	11.400	11.530	10.670	0.630	5.850%	9.10万	1.02亿	2.030%
2026-08-24	10.600	10.770	11.050	10.520	0.480	4.660%	8.46万	0.91亿	1.890%
2026-08-21	10.340	10.290	10.340	10.100	-0.100	-0.960%	1.89万	0.19亿	0.420%
2026-08-20	10.250	10.390	10.420	10.250	0.170	1.660%	1.39万	0.14亿	0.310%
2026-08-19	10.380	10.220	10.430	10.180	-0.220	-2.110%	1.85万	0.19亿	0.410%
2026-08-18	10.360	10.440	10.460	10.300	0.120	1.160%	1.73万	0.18亿	0.390%
2026-08-17	10.330	10.320	10.420	10.180	0.010	0.100%	1.91万	0.20亿	0.430%
2026-08-14	10.280	10.310	10.380	10.250	-0.010	-0.100%	1.28万	0.13亿	0.290%
2026-08-13	10.380	10.320	10.570	10.200	-0.040	-0.390%	2.77万	0.29亿	0.620%
2026-08-12	10.420	10.360	10.420	10.280	-0.050	-0.480%	1.82万	0.19亿	0.410%
2026-08-11	10.540	10.410	10.550	10.380	-0.160	-1.510%	1.60万	0.17亿	0.360%
2026-08-10	10.320	10.570	10.610	10.280	0.230	2.220%	2.37万	0.25亿	0.530%
2026-08-07	10.500	10.340	10.510	10.250	-0.200	-1.900%	2.74万	0.28亿	0.610%
2026-08-06	10.410	10.540	10.580	10.320	0.130	1.250%	3.69万	0.39亿	0.820%
2026-08-05	10.350	10.410	10.450	10.280	0.040	0.390%	2.87万	0.30亿	0.640%
2026-08-04	10.640	10.370	10.640	10.230	-0.240	-2.260%	4.60万	0.48亿	1.030%
2026-08-03	10.630	10.610	10.820	10.440	0.060	0.570%	4.03万	0.43亿	0.900%
2026-07-31	10.720	10.550	10.800	10.550	-0.260	-2.410%	3.34万	0.36亿	0.750%
2026-07-30	10.480	10.810	11.020	10.320	0.310	2.950%	5.09万	0.55亿	1.140%
2026-07-29	9.900	10.500	10.550	9.860	0.630	6.380%	6.23万	0.64亿	1.390%
2026-07-28	9.740	9.870	9.870	9.710	0.150	1.540%	1.64万	0.16亿	0.370%
2026-07-27	9.680	9.720	9.780	9.560	0.070	0.730%	1.39万	0.13亿	0.310%
2026-07-24	9.760	9.650	9.820	9.640	-0.170	-1.730%	1.75万	0.17亿	0.390%
2026-07-23	9.650	9.820	9.830	9.640	0.080	0.820%	1.71万	0.17亿	0.380%
2026-07-22	9.780	9.740	9.790	9.620	-0.110	-1.120%	2.25万	0.22亿	0.500%
2026-07-21	9.920	9.850	10.030	9.720	-0.060	-0.610%	3.19万	0.31亿	0.710%
2026-07-20	10.040	9.910	10.090	9.780	-0.040	-0.400%	2.29万	0.23亿	0.510%
2026-07-17	10.220	9.950	10.310	9.900	-0.260	-2.550%	1.84万	0.19亿	0.410%
2026-07-16	10.200	10.210	10.270	10.070	0.010	0.100%	1.56万	0.16亿	0.350%
2026-07-15	9.980	10.200	10.270	9.950	0.210	2.100%	1.96万	0.20亿	0.440%
2026-07-14	9.860	9.990	10.020	9.750	0.190	1.940%	1.70万	0.17亿	0.380%
2026-07-13	9.880	9.800	9.950	9.780	-0.120	-1.210%	1.37万	0.13亿	0.310%
2026-07-10	9.810	9.920	10.000	9.710	0.070	0.710%	1.45万	0.14亿	0.320%
2026-07-09	10.020	9.850	10.020	9.740	-0.180	-1.790%	1.59万	0.16亿	0.350%
2026-07-08	10.000	10.030	10.140	9.900	0.040	0.400%	1.23万	0.12亿	0.270%
2026-07-07	10.270	9.990	10.320	9.980	-0.280	-2.730%	1.36万	0.14亿	0.300%
2026-07-06	10.160	10.270	10.350	10.160	0.090	0.880%	2.05万	0.21亿	0.460%
2026-07-03	10.010	10.180	10.290	10.010	0.100	0.990%	2.57万	0.26亿	0.570%
2026-07-02	9.890	10.080	10.150	9.890	0.210	2.130%	2.01万	0.20亿	0.450%
2026-07-01	9.690	9.870	9.990	9.670	0.220	2.280%	2.05万	0.20亿	0.460%
2026-06-30	9.760	9.650	9.850	9.560	-0.150	-1.530%	1.38万	0.13亿	0.310%
2026-06-29	9.700	9.800	9.860	9.360	0.120	1.240%	2.04万	0.20亿	0.460%
2026-06-26	9.990	9.680	10.000	9.640	-0.260	-2.620%	1.97万	0.19亿	0.440%
2026-06-25	10.040	9.940	10.140	9.760	-0.100	-1.000%	1.87万	0.19亿	0.420%
2026-06-24	10.300	10.040	10.330	10.020	-0.250	-2.430%	1.92万	0.19亿	0.430%
2026-06-23	10.190	10.290	10.380	10.030	0.200	1.980%	2.79万	0.29亿	0.620%
2026-06-22	10.080	10.090	10.230	9.720	-0.050	-0.490%	2.86万	0.28亿	0.640%
2026-06-18	10.190	10.140	10.360	10.000	-0.030	-0.290%	2.07万	0.21亿	0.460%
2026-06-17	10.100	10.170	10.340	9.950	0.080	0.790%	2.05万	0.21亿	0.460%
2026-06-16	10.170	10.090	10.190	9.990	-0.020	-0.200%	1.39万	0.14亿	0.310%
2026-06-15	10.320	10.110	10.430	10.000	-0.180	-1.750%	2.90万	0.29亿	0.650%
2026-06-12	10.030	10.290	10.300	9.970	0.260	2.590%	1.73万	0.18亿	0.390%
2026-06-11	9.940	10.030	10.080	9.810	0.080	0.800%	1.54万	0.15亿	0.350%
2026-06-10	9.900	9.950	9.970	9.770	-0.020	-0.200%	1.18万	0.12亿	0.260%
2026-06-09	9.900	9.970	10.080	9.810	0.080	0.810%	1.36万	0.14亿	0.300%
2026-06-08	10.120	9.890	10.180	9.780	-0.280	-2.750%	2.41万	0.24亿	0.540%
2026-06-05	10.100	10.170	10.260	10.060	0.070	0.690%	2.27万	0.23亿	0.510%
2026-06-04	10.290	10.100	10.290	10.030	-0.190	-1.850%	1.69万	0.17亿	0.380%
2026-06-03	10.470	10.290	10.500	10.180	-0.150	-1.440%	2.48万	0.25亿	0.550%
2026-06-02	10.630	10.440	10.720	10.410	-0.200	-1.880%	2.87万	0.31亿	0.640%
2026-06-01	10.390	10.640	10.740	10.300	0.300	2.900%	3.50万	0.38亿	0.780%
2026-05-29	10.210	10.340	10.450	10.210	0.090	0.880%	2.33万	0.25亿	0.520%
2026-05-28	10.260	10.250	10.550	10.080	0.070	0.690%	3.09万	0.33亿	0.690%
2026-05-27	10.410	10.180	10.420	10.160	-0.160	-1.550%	2.50万	0.27亿	0.560%
2026-05-26	10.310	10.340	10.480	10.230	-0.080	-0.770%	2.16万	0.23亿	0.480%
2026-05-25	10.650	10.420	10.680	10.330	-0.180	-1.700%	1.95万	0.21亿	0.440%
2026-05-22	10.550	10.600	10.660	10.400	0.110	1.050%	1.47万	0.16亿	0.330%
2026-05-21	10.840	10.490	10.910	10.490	-0.320	-2.960%	2.31万	0.26亿	0.520%
2026-05-20	10.930	10.810	10.930	10.770	-0.130	-1.190%	1.43万	0.16亿	0.320%
2026-05-19	10.830	10.940	10.960	10.770	0.100	0.920%	1.32万	0.15亿	0.300%
2026-05-18	10.970	10.840	11.040	10.740	-0.110	-1.000%	2.72万	0.31亿	0.610%
2026-05-15	11.080	10.950	11.130	10.870	-0.110	-0.990%	2.26万	0.26亿	0.500%
2026-05-14	11.120	11.060	11.200	10.950	-0.060	-0.540%	2.05万	0.24亿	0.460%
2026-05-13	11.190	11.120	11.220	11.080	-0.070	-0.630%	1.82万	0.21亿	0.410%
2026-05-12	11.400	11.190	11.450	11.150	-0.230	-2.010%	1.84万	0.22亿	0.410%
2026-05-11	11.530	11.420	11.540	11.360	-0.040	-0.350%	2.32万	0.28亿	0.520%
2026-05-08	11.350	11.460	11.490	11.300	0.150	1.330%	1.77万	0.21亿	0.400%
2026-05-07	11.400	11.310	11.450	11.270	-0.090	-0.790%	1.79万	0.21亿	0.400%
2026-05-06	11.460	11.400	11.530	11.320	0.020	0.180%	2.76万	0.33亿	0.620%
2026-04-30	11.470	11.380	11.600	11.360	-0.080	-0.700%	1.71万	0.20亿	0.380%
2026-04-29	11.190	11.460	11.490	11.130	0.270	2.410%	2.08万	0.25亿	0.470%
2026-04-28	11.250	11.190	11.310	11.090	-0.010	-0.090%	2.79万	0.32亿	0.620%
2026-04-27	11.030	11.200	11.320	10.960	0.180	1.630%	3.82万	0.44亿	0.850%
2026-04-24	10.870	11.020	11.070	10.840	0.000	0.000%	2.47万	0.28亿	0.550%
2026-04-23	11.380	11.020	11.420	10.910	-0.400	-3.500%	4.57万	0.52亿	1.020%
2026-04-22	11.600	11.420	11.610	11.360	-0.180	-1.550%	2.21万	0.26亿	0.490%
2026-04-21	11.550	11.600	11.680	11.500	0.030	0.260%	1.96万	0.24亿	0.440%
2026-04-20	11.620	11.570	11.700	11.530	-0.060	-0.520%	1.55万	0.19亿	0.350%
2026-04-17	11.810	11.630	11.810	11.460	-0.130	-1.110%	2.64万	0.32亿	0.590%
2026-04-16	11.570	11.760	11.810	11.540	0.230	1.990%	1.71万	0.21亿	0.380%
2026-04-15	11.580	11.530	11.700	11.500	0.000	0.000%	1.64万	0.00亿	0.000%
2026-04-14	11.530	11.490	11.610	11.330	0.030	0.262%	1.88万	0.00亿	0.000%
2026-04-13	11.590	11.460	11.590	11.360	0.000	0.000%	1.78万	0.00亿	0.000%
2026-04-10	11.400	11.550	11.690	11.370	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-09	11.530	11.370	11.550	11.280	0.000	0.000%	2.27万	0.00亿	0.000%
2026-04-08	11.240	11.550	11.630	11.240	0.000	0.000%	2.38万	0.00亿	0.000%
2026-04-07	11.120	11.140	11.240	11.050	0.000	0.000%	1.49万	0.00亿	0.000%
2026-04-03	11.390	11.100	11.450	11.060	0.000	0.000%	1.69万	0.00亿	0.000%
2026-04-02	11.440	11.330	11.610	11.300	0.000	0.000%	2.32万	0.00亿	0.000%
2026-04-01	11.400	11.510	11.540	11.270	0.000	0.000%	3.00万	0.00亿	0.000%