交建股份（603815）历史行情
以下为交建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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.080 | 5.020 | 5.090 | 4.890 | -0.050 | -0.986% | 1,077.06万 | 0.54亿 | 1.740% |
| 2026-10-08 | 5.150 | 5.070 | 5.200 | 5.050 | -0.040 | -0.783% | 6.31万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.090 | 5.110 | 5.140 | 5.050 | 0.020 | 0.393% | 469.01万 | 0.24亿 | 0.758% |
| 2026-10-06 | 5.090 | 5.110 | 5.140 | 5.050 | 0.020 | 0.393% | 469.01万 | 0.24亿 | 0.758% |
| 2026-10-05 | 5.090 | 5.110 | 5.140 | 5.050 | 0.020 | 0.393% | 469.01万 | 0.24亿 | 0.758% |
| 2026-10-02 | 5.090 | 5.110 | 5.140 | 5.050 | 0.020 | 0.393% | 469.01万 | 0.24亿 | 0.758% |
| 2026-10-01 | 5.090 | 5.110 | 5.140 | 5.050 | 0.020 | 0.393% | 469.01万 | 0.24亿 | 0.758% |
| 2026-09-30 | 5.090 | 5.110 | 5.140 | 5.050 | 0.020 | 0.393% | 4.69万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.010 | 5.090 | 5.130 | 5.010 | 0.050 | 0.992% | 4.78万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.100 | 5.040 | 5.140 | 5.020 | -0.050 | -0.982% | 5.41万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.080 | 5.090 | 5.160 | 5.030 | -0.020 | -0.391% | 524.77万 | 0.27亿 | 0.848% |
| 2026-09-24 | 5.080 | 5.090 | 5.160 | 5.030 | -0.020 | -0.391% | 5.25万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.230 | 5.110 | 5.250 | 5.100 | -0.130 | -2.481% | 7.21万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.220 | 5.240 | 5.320 | 5.210 | 0.020 | 0.383% | 7.59万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.190 | 5.220 | 5.230 | 5.150 | 0.030 | 0.578% | 5.75万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.180 | 5.190 | 5.240 | 5.140 | 0.020 | 0.387% | 4.84万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.240 | 5.170 | 5.240 | 5.140 | -0.070 | -1.336% | 5.92万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.160 | 5.240 | 5.280 | 5.120 | 0.060 | 1.158% | 4.84万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.310 | 5.180 | 5.330 | 5.170 | -0.130 | -2.448% | 6.70万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.280 | 5.310 | 5.370 | 5.270 | 0.000 | 0.000% | 5.34万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.430 | 5.310 | 5.430 | 5.240 | -0.150 | -2.747% | 7.20万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.500 | 5.460 | 5.560 | 5.420 | -0.080 | -1.444% | 5.21万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.520 | 5.540 | 5.570 | 5.430 | 0.010 | 0.181% | 6.97万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.430 | 5.530 | 5.540 | 5.410 | 0.110 | 2.030% | 7.64万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.410 | 5.420 | 5.470 | 5.400 | 0.000 | 0.000% | 4.37万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.430 | 5.420 | 5.520 | 5.400 | 0.000 | 0.000% | 7.95万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.530 | 5.420 | 5.600 | 5.410 | -0.070 | -1.275% | 6.18万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.510 | 5.490 | 5.530 | 5.400 | -0.030 | -0.543% | 6.11万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.490 | 5.520 | 5.540 | 5.430 | 0.070 | 1.284% | 6.39万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.480 | 5.450 | 5.510 | 5.390 | -0.070 | -1.268% | 6.78万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.490 | 5.520 | 5.550 | 5.430 | 0.050 | 0.914% | 6.17万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.500 | 5.470 | 5.580 | 5.410 | -0.030 | -0.545% | 6.05万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.420 | 5.500 | 5.520 | 5.400 | 0.070 | 1.289% | 8.55万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.420 | 5.430 | 5.470 | 5.340 | 0.000 | 0.000% | 9.52万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.220 | 5.430 | 5.440 | 5.170 | 0.230 | 4.423% | 14.21万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.170 | 5.200 | 5.230 | 5.090 | -0.010 | -0.192% | 5.13万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.130 | 5.210 | 5.250 | 5.130 | 0.080 | 1.559% | 5.29万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.270 | 5.130 | 5.270 | 5.100 | -0.170 | -3.208% | 6.98万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.370 | 5.300 | 5.380 | 5.230 | -0.070 | -1.304% | 7.15万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.430 | 5.370 | 5.430 | 5.280 | 0.010 | 0.187% | 6.63万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.400 | 5.360 | 5.460 | 5.310 | -0.060 | -1.107% | 6.93万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.570 | 5.420 | 5.610 | 5.420 | -0.170 | -3.041% | 8.65万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.560 | 5.590 | 5.650 | 5.520 | 0.010 | 0.179% | 7.86万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.580 | 5.580 | 5.600 | 5.340 | 0.090 | 1.639% | 11.52万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.350 | 5.490 | 5.510 | 5.320 | 0.140 | 2.617% | 10.78万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.470 | 5.350 | 5.470 | 5.260 | -0.110 | -2.015% | 9.25万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.560 | 5.460 | 5.620 | 5.360 | -0.110 | -1.975% | 13.97万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.510 | 5.570 | 5.640 | 5.470 | 0.060 | 1.089% | 11.27万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.460 | 5.510 | 5.550 | 5.450 | 0.050 | 0.916% | 8.08万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.390 | 5.460 | 5.500 | 5.360 | 0.040 | 0.738% | 9.00万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.190 | 5.420 | 5.460 | 5.170 | 0.180 | 3.435% | 14.50万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.190 | 5.240 | 5.300 | 5.160 | 0.050 | 0.963% | 13.09万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.130 | 5.190 | 5.220 | 5.080 | 0.070 | 1.367% | 11.91万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.980 | 5.120 | 5.240 | 4.960 | 0.090 | 1.789% | 14.29万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.940 | 5.030 | 5.030 | 4.880 | 0.100 | 2.028% | 11.56万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.960 | 4.930 | 5.030 | 4.880 | -0.080 | -1.597% | 15.83万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.920 | 5.010 | 5.030 | 4.880 | 0.050 | 1.008% | 15.93万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.150 | 4.960 | 5.240 | 4.910 | -0.260 | -4.981% | 22.03万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.370 | 5.220 | 5.370 | 5.030 | -0.120 | -2.247% | 17.58万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.700 | 5.340 | 5.800 | 5.270 | -0.270 | -4.813% | 18.72万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.050 | 5.610 | 6.260 | 5.530 | -0.530 | -8.632% | 26.18万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.500 | 6.140 | 6.760 | 6.010 | -0.430 | -6.545% | 26.17万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.890 | 6.570 | 6.890 | 6.250 | -0.350 | -5.058% | 19.14万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.940 | 6.920 | 6.940 | 6.560 | -0.070 | -1.001% | 20.88万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.650 | 6.990 | 7.050 | 6.530 | 0.200 | 2.946% | 25.86万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.750 | 6.790 | 6.890 | 6.600 | 0.040 | 0.593% | 18.09万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.600 | 6.750 | 6.780 | 6.380 | 0.110 | 1.657% | 24.27万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.390 | 6.640 | 6.870 | 6.300 | 0.220 | 3.427% | 31.15万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.220 | 6.420 | 6.530 | 6.020 | 0.310 | 5.074% | 43.67万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.550 | 6.110 | 6.110 | 5.400 | 0.560 | 10.090% | 18.84万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.450 | 5.550 | 5.620 | 5.400 | 0.080 | 1.463% | 10.44万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.280 | 5.470 | 5.690 | 5.280 | 0.130 | 2.434% | 14.96万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.290 | 5.340 | 5.400 | 5.160 | 0.140 | 2.692% | 9.25万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.320 | 5.200 | 5.460 | 5.150 | -0.090 | -1.701% | 10.57万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.990 | 5.290 | 5.370 | 4.920 | 0.250 | 4.960% | 17.65万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.140 | 5.040 | 5.180 | 5.010 | -0.100 | -1.946% | 8.38万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.250 | 5.140 | 5.330 | 5.120 | -0.110 | -2.095% | 9.49万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.550 | 5.250 | 5.580 | 5.190 | -0.310 | -5.576% | 13.73万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.470 | 5.560 | 5.740 | 5.440 | 0.000 | 0.000% | 11.46万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.950 | 5.560 | 5.950 | 5.400 | -0.380 | -6.397% | 18.79万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.010 | 5.940 | 6.030 | 5.800 | 0.010 | 0.169% | 14.56万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.860 | 5.930 | 6.190 | 5.770 | 0.130 | 2.241% | 25.08万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.200 | 5.800 | 6.200 | 5.770 | -0.430 | -6.902% | 21.93万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.180 | 6.230 | 6.420 | 6.040 | 0.160 | 2.636% | 22.68万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.590 | 6.070 | 6.070 | 5.480 | 0.550 | 9.964% | 20.23万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.490 | 5.520 | 5.590 | 5.420 | -0.060 | -1.075% | 8.78万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.700 | 5.580 | 5.780 | 5.470 | -0.170 | -2.957% | 13.73万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.900 | 5.750 | 5.930 | 5.670 | -0.090 | -1.541% | 10.13万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.690 | 5.840 | 6.040 | 5.690 | -0.080 | -1.351% | 10.97万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.980 | 5.920 | 6.090 | 5.880 | -0.090 | -1.498% | 10.40万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.190 | 6.010 | 6.240 | 5.880 | -0.230 | -3.686% | 17.35万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.180 | 6.240 | 6.380 | 6.140 | -0.160 | -2.500% | 24.96万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.130 | 6.400 | 7.130 | 6.400 | -0.710 | -9.986% | 25.96万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.100 | 7.110 | 7.300 | 7.020 | -0.020 | -0.281% | 18.59万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.950 | 7.130 | 7.240 | 6.800 | 0.250 | 3.634% | 28.63万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.800 | 6.880 | 6.980 | 6.800 | 0.000 | 0.000% | 14.69万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.840 | 6.880 | 6.920 | 6.780 | 0.020 | 0.292% | 11.11万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.000 | 6.860 | 7.000 | 6.730 | -0.170 | -2.418% | 15.51万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.910 | 7.030 | 7.180 | 6.910 | 0.080 | 1.151% | 18.86万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.650 | 6.950 | 7.020 | 6.640 | 0.280 | 4.198% | 18.79万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.000 | 6.670 | 7.000 | 6.650 | -0.320 | -4.578% | 19.86万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.930 | 6.990 | 7.020 | 6.760 | 0.070 | 1.012% | 12.95万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.920 | 6.920 | 7.150 | 6.820 | 0.000 | 0.000% | 14.90万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.050 | 6.920 | 7.110 | 6.800 | -0.120 | -1.705% | 16.46万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.990 | 7.040 | 7.050 | 6.860 | 0.020 | 0.285% | 15.81万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.210 | 7.020 | 7.360 | 7.020 | -0.190 | -2.635% | 16.92万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.210 | 7.210 | 7.340 | 7.010 | -0.220 | -2.961% | 30.12万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.300 | 7.430 | 7.600 | 7.160 | 0.130 | 1.781% | 24.24万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.640 | 7.300 | 7.750 | 7.260 | -0.320 | -4.199% | 30.27万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.650 | 7.620 | 7.650 | 7.500 | -0.100 | -1.295% | 24.97万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.370 | 7.720 | 7.770 | 7.320 | 0.320 | 4.324% | 37.49万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.280 | 7.400 | 7.420 | 7.200 | 0.120 | 1.648% | 33.08万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.040 | 7.280 | 7.420 | 7.020 | 0.250 | 3.556% | 32.48万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.900 | 7.030 | 7.190 | 6.870 | 0.070 | 1.006% | 28.55万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.760 | 6.960 | 7.040 | 6.740 | 0.050 | 0.724% | 29.85万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.010 | 6.910 | 7.130 | 6.860 | -0.230 | -3.221% | 38.22万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.110 | 7.140 | 7.550 | 7.010 | -0.100 | -1.381% | 55.67万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.920 | 7.240 | 7.370 | 6.810 | 0.260 | 3.725% | 67.99万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.060 | 6.980 | 7.200 | 6.780 | -0.090 | -1.273% | 69.54万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.410 | 7.070 | 7.070 | 6.240 | 0.640 | 9.953% | 68.76万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.630 | 6.430 | 6.630 | 6.380 | -0.140 | -2.131% | 31.62万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.450 | 6.570 | 6.670 | 6.450 | -0.120 | -1.794% | 49.86万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.510 | 6.690 | 6.730 | 6.400 | 0.330 | 5.189% | 84.28万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.820 | 6.360 | 6.360 | 5.820 | 0.580 | 10.035% | 21.74万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.830 | 5.780 | 5.850 | 5.660 | 0.010 | 0.173% | 11.21万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.800 | 5.770 | 5.810 | 5.730 | 0.000 | 0.000% | 7.64万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.760 | 5.820 | 5.920 | 5.760 | 0.000 | 0.000% | 12.13万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.930 | 5.770 | 5.930 | 5.760 | 0.000 | 0.000% | 9.30万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.940 | 5.940 | 5.940 | 5.830 | 0.000 | 0.000% | 10.09万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.610 | 5.810 | 5.820 | 5.610 | 0.000 | 0.000% | 10.66万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.890 | 5.660 | 5.910 | 5.630 | 0.000 | 0.000% | 10.65万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.040 | 5.890 | 6.040 | 5.860 | 0.000 | 0.000% | 8.85万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.040 | 6.030 | 6.200 | 5.980 | 0.000 | 0.000% | 9.61万 | 0.00亿 | 0.000% |