建发合诚（603909）历史行情

以下为建发合诚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	10.090	10.070	10.250	9.750	-0.020	-0.198%	3.47万	0.00亿	0.000%
2026-10-08	10.110	10.090	10.310	10.000	-0.040	-0.395%	4.88万	0.00亿	0.000%
2026-10-07	10.130	10.130	10.260	9.930	-0.040	-0.393%	589.90万	0.59亿	2.263%
2026-10-06	10.130	10.130	10.260	9.930	-0.040	-0.393%	589.90万	0.59亿	2.263%
2026-10-05	10.130	10.130	10.260	9.930	-0.040	-0.393%	589.90万	0.59亿	2.263%
2026-10-02	10.130	10.130	10.260	9.930	-0.040	-0.393%	589.90万	0.59亿	2.263%
2026-10-01	10.130	10.130	10.260	9.930	-0.040	-0.393%	589.90万	0.59亿	2.263%
2026-09-30	10.130	10.130	10.260	9.930	-0.040	-0.393%	5.90万	0.00亿	0.000%
2026-09-29	10.010	10.170	10.600	10.010	-0.160	-1.549%	9.70万	0.00亿	0.000%
2026-09-28	9.740	10.330	10.860	9.710	0.450	4.555%	7.55万	0.00亿	0.000%
2026-09-27	9.790	9.880	9.950	9.640	-0.010	-0.101%	326.34万	0.32亿	1.252%
2026-09-24	9.790	9.880	9.950	9.640	-0.010	-0.101%	3.26万	0.00亿	0.000%
2026-09-23	9.790	9.890	9.930	9.650	0.060	0.610%	1.95万	0.00亿	0.000%
2026-09-22	9.810	9.830	9.960	9.680	0.100	1.028%	2.06万	0.00亿	0.000%
2026-09-21	9.610	9.730	9.750	9.420	0.120	1.249%	2.01万	0.00亿	0.000%
2026-09-18	9.690	9.610	9.840	9.590	-0.080	-0.826%	2.33万	0.00亿	0.000%
2026-09-17	9.460	9.690	9.750	9.240	0.180	1.893%	3.52万	0.00亿	0.000%
2026-09-16	9.230	9.510	9.570	9.100	0.320	3.482%	2.93万	0.00亿	0.000%
2026-09-15	9.580	9.190	9.690	9.120	-0.350	-3.669%	2.33万	0.00亿	0.000%
2026-09-14	9.600	9.540	9.800	9.460	0.020	0.210%	2.71万	0.00亿	0.000%
2026-09-11	9.740	9.520	9.770	9.420	-0.310	-3.154%	2.00万	0.00亿	0.000%
2026-09-10	9.970	9.830	9.970	9.800	-0.110	-1.107%	1.56万	0.00亿	0.000%
2026-09-09	10.010	9.940	10.070	9.860	-0.080	-0.798%	2.00万	0.00亿	0.000%
2026-09-08	9.750	10.020	10.170	9.750	0.170	1.726%	2.57万	0.00亿	0.000%
2026-09-07	9.800	9.850	9.990	9.660	0.010	0.102%	2.92万	0.00亿	0.000%
2026-09-04	9.670	9.840	10.030	9.670	0.200	2.075%	2.41万	0.00亿	0.000%
2026-09-03	9.880	9.640	9.990	9.610	-0.190	-1.933%	1.75万	0.00亿	0.000%
2026-09-02	9.910	9.830	9.940	9.740	-0.080	-0.807%	2.38万	0.00亿	0.000%
2026-09-01	9.860	9.910	10.060	9.830	0.050	0.507%	2.78万	0.00亿	0.000%
2026-08-31	9.650	9.860	9.890	9.630	0.120	1.232%	1.70万	0.00亿	0.000%
2026-08-28	9.680	9.740	9.800	9.540	0.100	1.037%	1.77万	0.00亿	0.000%
2026-08-27	9.750	9.640	9.810	9.530	-0.130	-1.331%	1.81万	0.00亿	0.000%
2026-08-26	9.770	9.770	9.850	9.660	-0.020	-0.204%	1.60万	0.00亿	0.000%
2026-08-25	9.430	9.790	9.850	9.430	0.220	2.299%	1.66万	0.00亿	0.000%
2026-08-24	9.620	9.570	9.660	9.430	-0.010	-0.104%	2.08万	0.00亿	0.000%
2026-08-21	9.640	9.580	9.780	9.150	-0.100	-1.033%	2.42万	0.00亿	0.000%
2026-08-20	9.630	9.680	9.710	9.400	0.310	3.308%	2.96万	0.00亿	0.000%
2026-08-19	9.510	9.370	9.700	9.360	-0.190	-1.987%	2.14万	0.00亿	0.000%
2026-08-18	9.620	9.560	9.690	9.490	-0.100	-1.035%	1.36万	0.00亿	0.000%
2026-08-17	9.530	9.660	9.670	9.370	0.220	2.331%	1.51万	0.00亿	0.000%
2026-08-14	9.480	9.440	9.500	9.350	0.000	0.000%	1.40万	0.00亿	0.000%
2026-08-13	9.590	9.440	9.600	9.410	-0.160	-1.667%	1.77万	0.00亿	0.000%
2026-08-12	9.430	9.600	9.680	9.350	0.150	1.587%	2.02万	0.00亿	0.000%
2026-08-11	9.410	9.450	9.520	9.300	0.040	0.425%	2.07万	0.00亿	0.000%
2026-08-10	9.110	9.410	9.430	9.020	0.300	3.293%	2.01万	0.00亿	0.000%
2026-08-07	9.100	9.110	9.150	8.880	0.010	0.110%	1.70万	0.00亿	0.000%
2026-08-06	8.930	9.100	9.150	8.920	0.080	0.887%	1.76万	0.00亿	0.000%
2026-08-05	9.000	9.020	9.090	8.870	0.040	0.445%	3.23万	0.00亿	0.000%
2026-08-04	9.100	8.980	9.150	8.870	-0.010	-0.111%	2.76万	0.00亿	0.000%
2026-08-03	8.800	8.990	9.040	8.770	0.190	2.159%	2.80万	0.00亿	0.000%
2026-07-31	8.750	8.800	8.820	8.580	0.160	1.852%	2.71万	0.00亿	0.000%
2026-07-30	8.610	8.640	8.830	8.510	0.060	0.699%	2.76万	0.00亿	0.000%
2026-07-29	8.360	8.580	8.660	8.280	0.320	3.874%	2.90万	0.00亿	0.000%
2026-07-28	8.300	8.260	8.390	8.120	0.060	0.732%	2.20万	0.00亿	0.000%
2026-07-27	8.020	8.200	8.290	7.950	0.160	1.990%	2.10万	0.00亿	0.000%
2026-07-24	8.140	8.040	8.350	7.960	-0.280	-3.365%	2.43万	0.00亿	0.000%
2026-07-23	8.040	8.320	8.330	7.940	0.300	3.741%	2.65万	0.00亿	0.000%
2026-07-22	8.180	8.020	8.240	7.920	-0.140	-1.716%	3.04万	0.00亿	0.000%
2026-07-21	8.310	8.160	8.360	7.900	-0.220	-2.625%	4.41万	0.00亿	0.000%
2026-07-20	8.480	8.380	8.760	8.150	-0.100	-1.179%	3.57万	0.00亿	0.000%
2026-07-17	8.860	8.480	9.020	8.450	-0.380	-4.289%	2.88万	0.00亿	0.000%
2026-07-16	8.670	8.860	9.020	8.650	-0.070	-0.784%	2.37万	0.00亿	0.000%
2026-07-15	8.770	8.930	8.950	8.640	0.190	2.174%	3.12万	0.00亿	0.000%
2026-07-14	8.480	8.740	8.750	8.380	0.260	3.066%	2.27万	0.00亿	0.000%
2026-07-13	8.780	8.480	8.820	8.410	-0.270	-3.086%	2.43万	0.00亿	0.000%
2026-07-10	8.630	8.750	8.940	8.460	0.120	1.390%	2.80万	0.00亿	0.000%
2026-07-09	8.560	8.630	8.730	8.330	0.020	0.232%	3.24万	0.00亿	0.000%
2026-07-08	8.600	8.610	8.730	8.550	-0.090	-1.034%	1.80万	0.00亿	0.000%
2026-07-07	8.670	8.700	9.130	8.480	-0.240	-2.685%	3.05万	0.00亿	0.000%
2026-07-06	9.000	8.940	9.190	8.870	-0.090	-0.997%	2.02万	0.00亿	0.000%
2026-07-03	8.800	9.030	9.150	8.750	0.170	1.919%	4.21万	0.00亿	0.000%
2026-07-02	8.890	8.860	9.150	8.710	0.120	1.373%	2.96万	0.00亿	0.000%
2026-07-01	8.470	8.740	8.870	8.470	0.210	2.462%	3.11万	0.00亿	0.000%
2026-06-30	8.780	8.530	8.820	8.500	-0.260	-2.958%	2.39万	0.00亿	0.000%
2026-06-29	8.680	8.790	8.830	8.430	0.110	1.267%	3.15万	0.00亿	0.000%
2026-06-26	8.740	8.680	9.130	8.640	-0.240	-2.691%	3.34万	0.00亿	0.000%
2026-06-25	9.090	8.920	9.170	8.850	-0.220	-2.407%	2.80万	0.00亿	0.000%
2026-06-24	9.450	9.140	9.460	8.700	-0.240	-2.559%	2.75万	0.00亿	0.000%
2026-06-23	9.460	9.380	9.700	9.320	0.000	0.000%	2.72万	0.00亿	0.000%
2026-06-22	9.230	9.380	9.410	9.020	-0.040	-0.425%	2.67万	0.00亿	0.000%
2026-06-18	9.570	9.420	9.570	9.240	-0.060	-0.633%	2.60万	0.00亿	0.000%
2026-06-17	9.560	9.480	9.630	9.330	-0.170	-1.762%	2.65万	0.00亿	0.000%
2026-06-16	9.720	9.650	9.720	9.150	0.040	0.416%	2.24万	0.00亿	0.000%
2026-06-15	9.980	9.610	9.980	9.480	-0.100	-1.030%	2.70万	0.00亿	0.000%
2026-06-12	9.630	9.710	9.850	9.520	0.230	2.426%	2.44万	0.00亿	0.000%
2026-06-11	9.600	9.480	9.730	9.380	-0.180	-1.863%	1.84万	0.00亿	0.000%
2026-06-10	9.600	9.660	9.770	9.430	-0.020	-0.207%	2.79万	0.00亿	0.000%
2026-06-09	9.610	9.680	9.870	9.500	-0.040	-0.412%	2.03万	0.00亿	0.000%
2026-06-08	9.810	9.720	10.020	9.410	-0.300	-2.994%	2.63万	0.00亿	0.000%
2026-06-05	9.860	10.020	10.150	9.770	0.160	1.623%	2.02万	0.00亿	0.000%
2026-06-04	9.990	9.860	10.040	9.790	-0.140	-1.400%	2.68万	0.00亿	0.000%
2026-06-03	10.340	10.000	10.380	9.910	-0.270	-2.629%	3.75万	0.00亿	0.000%
2026-06-02	10.700	10.270	10.740	10.150	-0.280	-2.654%	3.53万	0.00亿	0.000%
2026-06-01	10.440	10.550	10.710	10.210	0.210	2.031%	3.89万	0.00亿	0.000%
2026-05-29	10.740	10.340	10.860	10.180	-0.280	-2.637%	3.40万	0.00亿	0.000%
2026-05-28	10.560	10.620	10.960	10.300	0.150	1.433%	2.95万	0.00亿	0.000%
2026-05-27	10.540	10.470	10.760	10.200	-0.270	-2.514%	4.38万	0.00亿	0.000%
2026-05-26	11.000	10.740	11.210	10.360	-0.420	-3.763%	3.05万	0.00亿	0.000%
2026-05-25	11.310	11.160	11.390	11.100	-0.140	-1.239%	2.58万	0.00亿	0.000%
2026-05-22	11.080	11.300	11.400	11.000	0.150	1.345%	2.32万	0.00亿	0.000%
2026-05-21	11.590	11.150	11.760	11.060	-0.480	-4.127%	3.16万	0.00亿	0.000%
2026-05-20	11.580	11.630	11.750	11.380	0.020	0.172%	2.76万	0.00亿	0.000%
2026-05-19	11.750	11.610	11.840	11.500	-0.140	-1.191%	2.21万	0.00亿	0.000%
2026-05-18	11.600	11.750	11.790	11.530	0.020	0.171%	3.71万	0.00亿	0.000%
2026-05-15	11.880	11.730	11.940	11.550	-0.140	-1.179%	2.96万	0.00亿	0.000%
2026-05-14	12.050	11.870	12.140	11.830	-0.130	-1.083%	3.11万	0.00亿	0.000%
2026-05-13	12.110	12.000	12.140	11.870	-0.030	-0.249%	2.79万	0.00亿	0.000%
2026-05-12	12.270	12.030	12.320	11.960	-0.230	-1.876%	3.47万	0.00亿	0.000%
2026-05-11	12.400	12.260	12.600	12.060	0.020	0.163%	3.94万	0.00亿	0.000%
2026-05-08	11.880	12.240	12.280	11.760	0.380	3.204%	4.01万	0.00亿	0.000%
2026-05-07	12.030	11.860	12.110	11.830	-0.150	-1.249%	3.30万	0.00亿	0.000%
2026-05-06	12.050	12.010	12.340	11.900	0.010	0.083%	5.52万	0.00亿	0.000%
2026-04-30	12.130	12.000	12.350	11.950	-0.130	-1.072%	5.00万	0.00亿	0.000%
2026-04-29	11.770	12.130	12.380	11.720	0.240	2.019%	5.99万	0.00亿	0.000%
2026-04-28	11.650	11.890	12.110	11.540	0.280	2.412%	7.62万	0.00亿	0.000%
2026-04-27	11.360	11.610	11.650	10.900	0.170	1.486%	6.23万	0.00亿	0.000%
2026-04-24	11.470	11.440	11.710	11.250	-0.150	-1.294%	6.04万	0.00亿	0.000%
2026-04-23	12.250	11.590	12.250	11.510	-0.490	-4.056%	10.16万	0.00亿	0.000%
2026-04-22	13.080	12.080	13.340	11.970	-0.970	-7.433%	15.58万	0.00亿	0.000%
2026-04-21	13.930	13.050	13.950	13.050	-0.760	-5.503%	13.46万	0.00亿	0.000%
2026-04-20	13.550	13.810	13.830	13.000	0.410	3.060%	14.86万	0.00亿	0.000%
2026-04-17	13.470	13.400	13.610	13.150	0.070	0.525%	14.72万	0.00亿	0.000%
2026-04-16	13.310	13.330	13.650	13.020	0.210	1.601%	16.55万	0.00亿	0.000%
2026-04-15	13.010	13.120	13.420	12.830	0.340	2.660%	15.28万	0.00亿	0.000%
2026-04-14	12.260	12.780	12.810	12.230	0.520	4.241%	15.96万	0.00亿	0.000%
2026-04-13	12.330	12.260	12.550	11.710	0.000	0.000%	15.83万	0.00亿	0.000%
2026-04-10	12.120	12.240	12.580	12.000	0.000	0.000%	18.45万	0.00亿	0.000%
2026-04-09	11.420	12.170	12.310	11.260	0.000	0.000%	18.33万	0.00亿	0.000%
2026-04-08	11.100	11.470	11.490	11.050	0.000	0.000%	4.23万	0.00亿	0.000%
2026-04-07	10.480	10.800	10.990	10.480	0.000	0.000%	4.02万	0.00亿	0.000%
2026-04-03	10.970	10.520	10.970	10.380	0.000	0.000%	4.63万	0.00亿	0.000%
2026-04-02	11.040	10.940	11.130	10.720	0.000	0.000%	4.08万	0.00亿	0.000%
2026-04-01	11.480	11.070	11.550	10.970	0.000	0.000%	4.65万	0.00亿	0.000%