建业股份（603948）历史行情

以下为建业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
2026-10-12	20.520	21.350	21.850	20.180	0.730	3.540%	896.32万	1.91亿	5.516%
2026-10-09	20.430	20.620	20.690	20.050	-0.170	-0.818%	6.37万	0.00亿	0.000%
2026-10-08	21.830	20.790	22.720	20.440	-0.570	-2.669%	9.57万	0.00亿	0.000%
2026-10-07	19.450	21.360	21.360	19.450	1.940	9.990%	200.13万	0.42亿	1.232%
2026-10-06	19.450	21.360	21.360	19.450	1.940	9.990%	200.13万	0.42亿	1.232%
2026-10-05	19.450	21.360	21.360	19.450	1.940	9.990%	200.13万	0.42亿	1.232%
2026-10-02	19.450	21.360	21.360	19.450	1.940	9.990%	200.13万	0.42亿	1.232%
2026-10-01	19.450	21.360	21.360	19.450	1.940	9.990%	200.13万	0.42亿	1.232%
2026-09-30	19.450	21.360	21.360	19.450	1.940	9.990%	2.00万	0.00亿	0.000%
2026-09-29	18.910	19.420	19.540	18.810	0.430	2.264%	1.29万	0.00亿	0.000%
2026-09-28	19.310	18.990	19.490	18.680	-0.350	-1.810%	2.21万	0.00亿	0.000%
2026-09-27	19.670	19.340	19.680	19.220	-0.260	-1.327%	96.40万	0.19亿	0.593%
2026-09-24	19.670	19.340	19.680	19.220	-0.260	-1.327%	0.96万	0.00亿	0.000%
2026-09-23	19.680	19.600	19.870	19.550	-0.050	-0.254%	0.98万	0.00亿	0.000%
2026-09-22	19.750	19.650	19.890	19.600	-0.080	-0.405%	1.39万	0.00亿	0.000%
2026-09-21	19.550	19.730	19.940	19.550	0.140	0.715%	1.02万	0.00亿	0.000%
2026-09-18	19.230	19.590	19.860	19.220	0.380	1.978%	1.51万	0.00亿	0.000%
2026-09-17	18.990	19.210	19.500	18.760	0.220	1.159%	1.37万	0.00亿	0.000%
2026-09-16	18.490	18.990	19.080	18.430	0.470	2.538%	1.08万	0.00亿	0.000%
2026-09-15	18.890	18.520	18.900	18.510	-0.380	-2.011%	0.92万	0.00亿	0.000%
2026-09-14	18.910	18.900	19.150	18.720	-0.060	-0.316%	1.94万	0.00亿	0.000%
2026-09-11	19.410	18.960	19.410	18.640	-0.520	-2.669%	1.37万	0.00亿	0.000%
2026-09-10	19.850	19.480	19.880	19.450	-0.460	-2.307%	0.97万	0.00亿	0.000%
2026-09-09	20.000	19.940	20.180	19.840	-0.150	-0.747%	0.67万	0.00亿	0.000%
2026-09-08	19.850	20.090	20.130	19.810	0.240	1.209%	0.79万	0.00亿	0.000%
2026-09-07	19.960	19.850	19.990	19.630	0.190	0.966%	1.00万	0.00亿	0.000%
2026-09-04	19.800	19.660	20.150	19.560	-0.110	-0.556%	1.21万	0.00亿	0.000%
2026-09-03	19.900	19.770	20.180	19.750	-0.190	-0.952%	0.87万	0.00亿	0.000%
2026-09-02	19.910	19.960	20.050	19.650	-0.030	-0.150%	0.98万	0.00亿	0.000%
2026-09-01	20.160	19.990	20.380	19.920	-0.160	-0.794%	1.20万	0.00亿	0.000%
2026-08-31	20.010	20.150	20.200	19.900	0.010	0.050%	1.18万	0.00亿	0.000%
2026-08-28	19.680	20.140	20.320	19.680	0.240	1.206%	1.58万	0.00亿	0.000%
2026-08-27	20.000	19.900	20.250	19.450	-0.380	-1.874%	2.19万	0.00亿	0.000%
2026-08-26	20.520	20.280	20.680	20.260	-0.190	-0.928%	0.64万	0.00亿	0.000%
2026-08-25	20.210	20.470	20.650	20.130	0.150	0.738%	0.81万	0.00亿	0.000%
2026-08-24	20.510	20.320	20.690	20.090	-0.230	-1.119%	0.75万	0.00亿	0.000%
2026-08-21	20.420	20.550	20.670	19.990	0.060	0.293%	0.79万	0.00亿	0.000%
2026-08-20	20.170	20.490	20.570	20.170	0.340	1.687%	0.81万	0.00亿	0.000%
2026-08-19	20.770	20.150	20.770	20.020	-0.610	-2.938%	1.00万	0.00亿	0.000%
2026-08-18	21.160	20.760	21.170	20.650	-0.160	-0.765%	0.76万	0.00亿	0.000%
2026-08-17	20.740	20.920	21.050	20.560	0.270	1.308%	1.03万	0.00亿	0.000%
2026-08-14	20.810	20.650	20.970	20.620	0.020	0.097%	0.93万	0.00亿	0.000%
2026-08-13	21.300	20.630	21.450	20.610	-0.630	-2.963%	1.76万	0.00亿	0.000%
2026-08-12	21.040	21.260	21.600	21.040	0.140	0.663%	1.01万	0.00亿	0.000%
2026-08-11	21.170	21.120	21.480	21.000	-0.250	-1.170%	1.20万	0.00亿	0.000%
2026-08-10	20.560	21.370	21.500	20.450	0.690	3.337%	1.71万	0.00亿	0.000%
2026-08-07	20.500	20.680	20.790	20.100	0.180	0.878%	1.94万	0.00亿	0.000%
2026-08-06	20.310	20.500	20.570	20.200	0.190	0.935%	1.36万	0.00亿	0.000%
2026-08-05	19.900	20.310	20.350	19.800	0.490	2.472%	1.55万	0.00亿	0.000%
2026-08-04	19.890	19.820	20.010	19.720	0.000	0.000%	1.16万	0.00亿	0.000%
2026-08-03	19.330	19.820	19.820	19.120	0.430	2.218%	1.39万	0.00亿	0.000%
2026-07-31	19.370	19.390	19.530	19.250	0.310	1.625%	1.27万	0.00亿	0.000%
2026-07-30	19.390	19.080	19.660	19.020	-0.440	-2.254%	1.70万	0.00亿	0.000%
2026-07-29	19.010	19.520	19.600	19.010	0.310	1.614%	1.25万	0.00亿	0.000%
2026-07-28	19.340	19.210	19.480	19.090	-0.080	-0.415%	0.98万	0.00亿	0.000%
2026-07-27	18.400	19.290	19.500	18.220	0.950	5.180%	2.00万	0.00亿	0.000%
2026-07-24	18.300	18.340	18.560	18.180	-0.030	-0.163%	1.28万	0.00亿	0.000%
2026-07-23	17.800	18.370	18.430	17.800	0.460	2.568%	1.19万	0.00亿	0.000%
2026-07-22	18.250	17.910	18.270	17.770	-0.330	-1.809%	1.55万	0.00亿	0.000%
2026-07-21	18.320	18.240	18.470	17.400	0.000	0.000%	2.26万	0.00亿	0.000%
2026-07-20	19.170	18.240	19.400	18.060	-0.710	-3.747%	2.71万	0.00亿	0.000%
2026-07-17	19.570	18.950	19.760	18.810	-0.640	-3.267%	2.05万	0.00亿	0.000%
2026-07-16	19.730	19.590	20.180	19.510	-0.490	-2.440%	1.92万	0.00亿	0.000%
2026-07-15	20.000	20.080	20.650	19.910	-0.110	-0.545%	2.35万	0.00亿	0.000%
2026-07-14	19.550	20.190	20.290	19.110	-0.510	-2.464%	4.01万	0.00亿	0.000%
2026-07-13	22.880	20.700	22.880	20.700	-2.300	-10.000%	3.92万	0.00亿	0.000%
2026-07-10	23.310	23.000	23.770	22.850	-0.550	-2.335%	5.84万	0.00亿	0.000%
2026-07-09	23.960	23.550	24.430	23.060	-0.250	-1.050%	3.32万	0.00亿	0.000%
2026-07-08	24.600	23.800	24.600	23.510	-0.690	-2.817%	2.42万	0.00亿	0.000%
2026-07-07	25.640	24.490	26.000	24.320	-1.240	-4.819%	3.39万	0.00亿	0.000%
2026-07-06	26.510	25.730	27.130	25.680	-0.530	-2.018%	4.71万	0.00亿	0.000%
2026-07-03	26.820	26.260	27.270	26.080	-0.430	-1.611%	5.30万	0.00亿	0.000%
2026-07-02	26.000	26.690	27.480	26.000	0.180	0.679%	7.55万	0.00亿	0.000%
2026-07-01	24.000	26.510	26.510	23.850	2.410	10.000%	3.28万	0.00亿	0.000%
2026-06-30	23.310	24.100	24.150	22.820	0.780	3.345%	4.25万	0.00亿	0.000%
2026-06-29	24.310	23.320	25.070	23.030	-0.730	-3.035%	4.60万	0.00亿	0.000%
2026-06-26	25.740	24.050	25.880	24.000	-1.830	-7.071%	5.29万	0.00亿	0.000%
2026-06-25	27.330	25.880	28.240	25.800	-1.040	-3.863%	9.06万	0.00亿	0.000%
2026-06-24	24.520	26.920	26.920	24.520	2.450	10.012%	2.87万	0.00亿	0.000%
2026-06-23	24.180	24.470	25.070	24.010	0.250	1.032%	1.61万	0.00亿	0.000%
2026-06-22	23.670	24.220	24.290	22.920	0.610	2.584%	1.83万	0.00亿	0.000%
2026-06-18	24.040	23.610	24.040	23.280	-0.430	-1.789%	1.44万	0.00亿	0.000%
2026-06-17	25.200	24.040	25.300	23.910	-1.160	-4.603%	1.70万	0.00亿	0.000%
2026-06-16	26.000	25.200	26.190	25.090	-0.900	-3.448%	2.25万	0.00亿	0.000%
2026-06-15	25.810	26.100	26.200	25.390	0.260	1.006%	2.09万	0.00亿	0.000%
2026-06-12	25.200	25.840	26.190	24.690	0.980	3.942%	4.08万	0.00亿	0.000%
2026-06-11	24.590	24.860	24.990	23.960	0.270	1.098%	2.26万	0.00亿	0.000%
2026-06-10	23.680	24.590	24.800	23.180	0.890	3.755%	2.09万	0.00亿	0.000%
2026-06-09	23.340	23.700	23.800	23.140	0.510	2.199%	0.92万	0.00亿	0.000%
2026-06-08	24.000	23.190	24.080	22.810	-1.000	-4.134%	1.42万	0.00亿	0.000%
2026-06-05	24.160	24.190	24.550	23.380	-0.140	-0.575%	1.43万	0.00亿	0.000%
2026-06-04	25.020	24.330	25.020	23.920	-0.950	-3.758%	1.78万	0.00亿	0.000%
2026-06-03	25.120	25.280	25.430	24.970	0.160	0.637%	1.51万	0.00亿	0.000%
2026-06-02	25.230	25.120	25.260	24.620	-0.110	-0.436%	1.39万	0.00亿	0.000%
2026-06-01	24.270	25.230	25.440	24.200	0.820	3.359%	1.68万	0.00亿	0.000%
2026-05-29	25.290	24.410	25.380	24.350	-0.960	-3.784%	1.54万	0.00亿	0.000%
2026-05-28	24.880	25.370	25.580	24.460	0.720	2.921%	1.95万	0.00亿	0.000%
2026-05-27	24.830	24.650	25.120	24.500	-0.280	-1.123%	1.66万	0.00亿	0.000%
2026-05-26	25.300	24.930	25.310	24.300	-0.430	-1.696%	1.89万	0.00亿	0.000%
2026-05-25	25.560	25.360	26.090	25.200	-0.300	-1.169%	2.40万	0.00亿	0.000%
2026-05-22	24.760	25.660	25.850	24.700	0.980	3.971%	2.30万	0.00亿	0.000%
2026-05-21	26.210	24.680	26.460	24.680	-1.660	-6.302%	3.24万	0.00亿	0.000%
2026-05-20	26.120	26.340	26.660	25.860	0.140	0.534%	2.00万	0.00亿	0.000%
2026-05-19	26.110	26.200	26.570	25.680	-0.160	-0.607%	2.36万	0.00亿	0.000%
2026-05-18	26.530	26.360	26.880	25.810	-0.510	-1.898%	3.10万	0.00亿	0.000%
2026-05-15	27.830	26.870	28.000	26.540	-0.950	-3.415%	4.88万	0.00亿	0.000%
2026-05-14	25.950	27.820	28.520	25.900	1.890	7.289%	6.66万	0.00亿	0.000%
2026-05-13	25.750	25.930	26.200	25.710	0.110	0.426%	1.31万	0.00亿	0.000%
2026-05-12	26.480	25.820	26.480	25.610	-0.570	-2.160%	1.72万	0.00亿	0.000%
2026-05-11	26.140	26.390	26.690	26.000	0.160	0.610%	1.83万	0.00亿	0.000%
2026-05-08	26.350	26.230	26.580	25.900	-0.270	-1.019%	2.07万	0.00亿	0.000%
2026-05-07	26.510	26.500	26.790	26.300	0.060	0.227%	1.73万	0.00亿	0.000%
2026-05-06	26.650	26.440	26.790	26.030	-0.160	-0.602%	2.17万	0.00亿	0.000%
2026-04-30	27.140	26.600	27.140	26.440	-0.360	-1.335%	1.42万	0.00亿	0.000%
2026-04-29	26.500	26.960	27.110	26.310	0.340	1.277%	1.77万	0.00亿	0.000%
2026-04-28	26.490	26.620	26.710	26.290	0.020	0.075%	1.56万	0.00亿	0.000%
2026-04-27	27.420	26.600	27.420	26.020	0.400	1.527%	2.82万	0.00亿	0.000%
2026-04-24	25.260	26.200	26.390	25.000	0.560	2.184%	1.90万	0.00亿	0.000%
2026-04-23	26.170	25.640	26.230	25.560	-0.500	-1.913%	1.29万	0.00亿	0.000%
2026-04-22	26.020	26.140	26.550	26.020	-0.170	-0.646%	1.63万	0.00亿	0.000%
2026-04-21	26.800	26.310	26.900	25.990	-0.440	-1.645%	2.03万	0.00亿	0.000%
2026-04-20	26.600	26.750	26.760	26.310	0.150	0.564%	1.12万	0.00亿	0.000%
2026-04-17	26.280	26.600	26.660	26.000	0.360	1.372%	1.43万	0.00亿	0.000%
2026-04-16	26.060	26.240	26.300	25.670	0.310	1.196%	1.24万	0.00亿	0.000%
2026-04-15	26.110	25.930	26.170	25.810	-0.090	-0.346%	1.01万	0.00亿	0.000%
2026-04-14	26.180	26.020	26.180	25.720	-0.010	-0.038%	0.86万	0.00亿	0.000%
2026-04-13	26.180	26.030	26.270	25.770	0.000	0.000%	1.06万	0.00亿	0.000%
2026-04-10	25.800	26.220	26.420	25.790	0.000	0.000%	1.21万	0.00亿	0.000%
2026-04-09	25.780	25.800	26.140	25.580	0.000	0.000%	1.20万	0.00亿	0.000%
2026-04-08	25.690	25.940	26.080	25.690	0.000	0.000%	1.52万	0.00亿	0.000%
2026-04-07	24.670	25.500	25.600	24.600	0.000	0.000%	1.43万	0.00亿	0.000%
2026-04-03	25.230	24.630	25.640	24.580	0.000	0.000%	0.93万	0.00亿	0.000%
2026-04-02	25.810	25.390	25.810	25.180	0.000	0.000%	0.94万	0.00亿	0.000%
2026-04-01	25.730	25.820	25.980	25.400	0.000	0.000%	1.37万	0.00亿	0.000%