建霖家居

603408
🏛️ 中国 →
11.90
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 14.24 14.26 14.15 14.20 1.2M
2021-12-30 14.12 14.23 14.09 14.22 1.4M
2021-12-29 14.11 14.15 13.91 14.13 1.5M
2021-12-28 14.06 14.12 13.97 14.09 0.9M
2021-12-27 13.95 14.11 13.87 14.06 1.2M
2021-12-24 14.07 14.07 13.86 13.86 0.9M
2021-12-23 14.09 14.10 13.94 14.02 1.2M
2021-12-22 14.12 14.15 14.06 14.12 1.6M
2021-12-21 13.91 14.12 13.87 14.10 2.2M
2021-12-20 13.92 13.93 13.87 13.89 0.9M
2021-12-17 13.93 13.95 13.89 13.92 1.0M
2021-12-16 13.96 13.98 13.91 13.95 1.0M
2021-12-15 13.91 14.07 13.91 13.95 0.8M
2021-12-14 14.00 14.05 13.95 13.99 1.0M
2021-12-13 14.01 14.06 13.95 14.03 1.3M
2021-12-10 14.16 14.25 13.97 14.06 3.3M
2021-12-09 13.99 14.34 13.99 14.27 5.2M
2021-12-08 13.86 13.92 13.78 13.90 0.9M
2021-12-07 13.77 13.93 13.69 13.90 1.5M
2021-12-06 13.85 13.86 13.65 13.65 0.9M
2021-12-03 13.77 13.88 13.74 13.76 0.8M
2021-12-02 13.91 13.96 13.77 13.77 0.7M
2021-12-01 13.84 13.94 13.80 13.91 0.8M
2021-11-30 13.93 13.94 13.78 13.78 0.6M
2021-11-29 13.85 13.92 13.78 13.83 0.7M
2021-11-26 14.04 14.04 13.90 13.98 0.6M
2021-11-25 14.02 14.10 13.91 14.05 1.4M
2021-11-24 13.98 14.06 13.92 13.97 0.6M
2021-11-23 14.02 14.07 13.93 13.96 0.5M
2021-11-22 13.98 14.10 13.86 14.02 1.0M
2021-11-19 13.98 14.08 13.78 14.01 1.0M
2021-11-18 14.09 14.10 13.95 13.96 0.7M
2021-11-17 14.10 14.12 13.93 14.02 1.3M
2021-11-16 13.85 14.39 13.77 14.13 2.7M
2021-11-15 13.70 13.85 13.62 13.82 0.8M
2021-11-12 13.73 13.73 13.65 13.68 0.5M
2021-11-11 13.60 13.75 13.57 13.71 0.9M
2021-11-10 13.58 13.58 13.50 13.58 0.5M
2021-11-09 13.59 13.60 13.50 13.55 0.5M
2021-11-08 13.53 13.59 13.50 13.57 0.5M
2021-11-05 13.57 13.65 13.51 13.56 0.5M
2021-11-04 13.59 13.60 13.52 13.55 0.6M
2021-11-03 13.55 13.64 13.48 13.54 0.4M
2021-11-02 13.79 13.79 13.50 13.55 0.9M
2021-11-01 13.79 13.79 13.71 13.74 0.5M
2021-10-29 13.82 13.91 13.70 13.74 0.5M
2021-10-28 13.79 13.85 13.70 13.82 0.6M
2021-10-27 13.96 13.96 13.76 13.79 0.9M
2021-10-26 14.15 14.19 13.95 14.00 0.8M
2021-10-25 14.03 14.16 13.85 14.09 1.3M
2021-10-22 13.70 14.10 13.70 14.03 1.2M
2021-10-21 13.77 14.08 13.68 13.85 0.8M
2021-10-20 13.75 13.89 13.73 13.76 0.3M
2021-10-19 13.90 13.92 13.79 13.85 0.3M
2021-10-18 13.75 13.90 13.72 13.89 0.5M
2021-10-15 13.85 13.93 13.78 13.85 0.4M
2021-10-14 13.65 13.93 13.65 13.83 0.5M
2021-10-13 13.61 13.75 13.61 13.73 0.5M
2021-10-12 13.80 13.85 13.65 13.69 0.5M
2021-10-11 13.84 13.86 13.76 13.80 0.4M
2021-10-08 13.65 13.78 13.65 13.78 0.5M
2021-09-30 13.62 13.83 13.60 13.62 0.4M
2021-09-29 13.87 13.90 13.62 13.62 0.5M
2021-09-28 13.61 13.68 13.58 13.67 0.3M
2021-09-27 13.79 13.93 13.60 13.60 0.7M
2021-09-24 13.84 13.88 13.72 13.79 0.4M
2021-09-23 13.77 13.89 13.68 13.84 0.7M
2021-09-22 13.70 13.74 13.54 13.73 0.7M
2021-09-17 13.84 13.84 13.71 13.76 1.0M
2021-09-16 13.82 13.90 13.80 13.84 0.8M
2021-09-15 13.82 13.90 13.79 13.86 0.9M
2021-09-14 14.01 14.07 13.81 13.84 1.3M
2021-09-13 14.00 14.13 13.99 14.06 1.1M
2021-09-10 14.25 14.31 14.05 14.15 1.2M
2021-09-09 14.16 14.26 14.12 14.25 1.8M
2021-09-08 14.08 14.18 14.04 14.15 1.3M
2021-09-07 14.15 14.20 14.04 14.09 1.2M
2021-09-06 14.07 14.20 14.02 14.12 1.2M
2021-09-03 14.03 14.05 13.93 14.01 1.0M
2021-09-02 13.92 14.02 13.92 13.99 0.6M
2021-09-01 13.90 14.10 13.85 13.92 0.9M
2021-08-31 13.97 14.11 13.82 13.96 0.9M
2021-08-30 14.11 14.17 13.87 13.93 0.7M
2021-08-27 14.16 14.16 13.91 14.04 0.5M
2021-08-26 14.19 14.29 14.01 14.04 0.9M
2021-08-25 13.99 14.43 13.97 14.20 1.6M
2021-08-24 13.94 14.03 13.91 13.99 0.7M
2021-08-23 13.82 14.04 13.82 13.96 0.8M
2021-08-20 13.89 13.89 13.73 13.79 0.7M
2021-08-19 13.86 13.92 13.77 13.90 0.5M
2021-08-18 13.97 13.97 13.73 13.88 0.6M
2021-08-17 14.06 14.14 13.87 13.90 0.8M
2021-08-16 13.94 14.34 13.81 14.06 1.1M
2021-08-13 13.86 13.97 13.81 13.85 0.6M
2021-08-12 14.02 14.02 13.93 13.93 0.5M
2021-08-11 13.91 14.07 13.90 13.99 0.6M
2021-08-10 13.96 14.05 13.86 13.96 0.6M
2021-08-09 13.73 14.05 13.71 13.96 0.7M
2021-08-06 13.98 13.98 13.73 13.73 0.6M
2021-08-05 13.95 13.99 13.87 13.97 0.5M
2021-08-04 14.17 14.17 13.97 13.99 0.5M
2021-08-03 14.00 14.18 13.98 14.11 0.5M
2021-08-02 14.10 14.25 13.90 14.09 0.6M
2021-07-30 14.04 14.18 13.75 14.12 0.4M
2021-07-29 14.02 14.14 13.94 14.05 0.3M
2021-07-28 14.26 14.26 13.71 13.93 0.6M
2021-07-27 14.38 14.44 14.17 14.17 0.4M
2021-07-26 14.61 14.62 14.29 14.35 0.5M
2021-07-23 14.75 14.75 14.55 14.57 0.4M
2021-07-22 14.64 14.77 14.60 14.74 0.5M
2021-07-21 14.55 14.70 14.55 14.57 0.3M
2021-07-20 14.50 14.57 14.44 14.55 0.3M
2021-07-19 14.48 14.60 14.48 14.58 0.4M
2021-07-16 14.49 14.60 14.45 14.51 0.3M
2021-07-15 14.70 14.71 14.48 14.49 0.5M
2021-07-14 14.70 14.73 14.59 14.60 0.5M
2021-07-13 14.80 14.81 14.68 14.73 0.5M
2021-07-12 14.75 14.87 14.71 14.80 0.3M
2021-07-09 14.76 14.82 14.71 14.77 0.4M
2021-07-08 14.92 14.93 14.73 14.75 0.5M
2021-07-07 14.98 15.09 14.90 14.91 0.3M
2021-07-06 14.96 15.17 14.90 15.02 0.5M
2021-07-05 14.55 14.98 14.55 14.93 0.4M
2021-07-02 14.80 14.91 14.80 14.82 0.3M
2021-07-01 14.86 14.93 14.81 14.83 0.4M
2021-06-30 14.88 14.99 14.80 14.82 0.6M
2021-06-29 15.05 15.11 14.92 14.92 0.5M
2021-06-28 14.94 15.07 14.94 15.00 0.3M
2021-06-25 14.97 15.05 14.92 14.95 0.5M
2021-06-24 15.11 15.11 14.88 14.97 0.4M
2021-06-23 15.09 15.10 15.01 15.03 0.7M
2021-06-22 15.03 15.18 15.03 15.17 0.5M
2021-06-21 15.01 15.12 15.01 15.05 0.4M
2021-06-18 15.08 15.10 14.98 15.08 0.5M
2021-06-17 15.20 15.20 15.03 15.08 0.4M
2021-06-16 14.99 15.31 14.98 15.19 0.6M
2021-06-15 15.18 15.23 14.95 14.98 0.7M
2021-06-11 15.24 15.36 15.16 15.16 0.7M
2021-06-10 15.28 15.36 15.20 15.23 0.7M
2021-06-09 15.35 15.38 15.26 15.30 0.5M
2021-06-08 15.44 15.55 15.30 15.35 0.7M
2021-06-07 15.65 15.78 15.40 15.47 1.3M
2021-06-04 15.19 16.55 15.18 15.75 3.0M
2021-06-03 15.17 15.38 15.14 15.24 0.8M
2021-06-02 15.28 15.31 15.15 15.16 0.5M
2021-06-01 15.17 15.25 15.11 15.25 0.5M
2021-05-31 15.23 15.24 15.11 15.20 0.5M
2021-05-28 15.70 15.74 15.56 15.61 0.6M
2021-05-27 15.51 15.74 15.48 15.70 0.8M
2021-05-26 15.49 15.55 15.41 15.50 0.5M
2021-05-25 15.30 15.46 15.30 15.46 0.5M
2021-05-24 15.37 15.38 15.22 15.23 0.4M
2021-05-21 15.36 15.41 15.29 15.29 0.5M
2021-05-20 15.50 15.50 15.31 15.36 0.5M
2021-05-19 15.50 15.69 15.37 15.45 0.5M
2021-05-18 15.47 15.58 15.30 15.50 0.5M
2021-05-17 15.53 15.57 15.43 15.47 0.5M
2021-05-14 15.39 15.59 15.34 15.49 0.6M
2021-05-13 15.40 15.47 15.34 15.35 0.4M
2021-05-12 15.39 15.46 15.27 15.42 0.4M
2021-05-11 15.27 15.48 15.26 15.39 0.4M
2021-05-10 15.72 15.72 15.30 15.34 0.7M
2021-05-07 15.60 15.72 15.60 15.65 0.4M
2021-05-06 15.80 15.81 15.58 15.58 0.7M
2021-04-30 15.90 16.02 15.79 15.85 0.6M
2021-04-29 15.94 16.20 15.84 15.94 0.7M
2021-04-28 15.95 16.06 15.78 15.94 0.5M
2021-04-27 16.01 16.07 15.81 15.87 0.8M
2021-04-26 16.32 16.33 16.01 16.01 1.0M
2021-04-23 16.55 16.55 16.00 16.14 1.4M
2021-04-22 16.61 16.61 16.40 16.48 0.9M
2021-04-21 16.32 16.74 16.31 16.56 1.1M
2021-04-20 16.45 16.93 16.42 16.60 1.9M
2021-04-19 16.50 16.62 16.33 16.53 1.6M
2021-04-16 16.68 16.76 16.54 16.62 1.9M
2021-04-15 16.29 16.99 16.29 16.80 3.4M
2021-04-14 15.82 17.39 15.75 16.38 2.9M
2021-04-13 16.23 16.35 15.74 15.82 1.7M
2021-04-12 16.20 16.50 15.89 16.39 2.1M
2021-04-09 16.14 16.28 16.05 16.20 0.9M
2021-04-08 16.47 16.63 16.12 16.13 1.9M
2021-04-07 16.16 16.58 16.08 16.54 2.0M
2021-04-06 16.17 16.30 16.02 16.25 1.2M
2021-04-02 16.34 16.35 16.10 16.26 1.5M
2021-04-01 16.00 16.37 15.92 16.34 2.4M
2021-03-31 15.73 16.16 15.66 16.06 1.9M
2021-03-30 15.90 15.90 15.69 15.72 0.9M
2021-03-29 15.83 15.98 15.70 15.90 1.0M
2021-03-26 15.70 15.95 15.51 15.90 1.4M
2021-03-25 15.69 15.99 15.58 15.81 1.4M
2021-03-24 15.60 15.68 15.49 15.61 0.7M
2021-03-23 15.89 15.94 15.55 15.68 0.9M
2021-03-22 15.44 15.88 15.44 15.83 1.1M
2021-03-19 15.25 15.54 15.18 15.44 1.0M
2021-03-18 15.37 15.39 15.21 15.26 0.5M
2021-03-17 15.21 15.39 15.14 15.35 0.5M
2021-03-16 15.04 15.21 15.01 15.21 0.4M
2021-03-15 15.10 15.20 14.92 15.00 0.5M
2021-03-12 15.39 15.40 15.05 15.10 0.9M
2021-03-11 15.30 15.44 15.24 15.39 0.6M
2021-03-10 15.60 15.71 15.20 15.24 0.9M
2021-03-09 16.03 16.21 15.31 15.55 1.5M
2021-03-08 15.89 16.19 15.89 16.13 1.8M
2021-03-05 15.68 15.97 15.62 15.89 1.0M
2021-03-04 15.77 15.86 15.68 15.71 0.7M
2021-03-03 15.75 15.90 15.71 15.86 0.5M
2021-03-02 16.00 16.00 15.71 15.77 0.6M
2021-03-01 15.86 16.14 15.86 16.00 0.7M
2021-02-26 15.63 15.88 15.52 15.86 0.6M
2021-02-25 15.92 16.14 15.73 15.77 0.7M
2021-02-24 16.04 16.18 15.81 15.92 1.1M
2021-02-23 15.81 16.20 15.62 16.04 1.5M
2021-02-22 16.09 16.34 15.90 15.94 2.0M
2021-02-19 15.95 16.21 15.75 16.18 1.9M
2021-02-18 15.70 16.14 15.52 16.00 1.9M
2021-02-10 15.38 15.72 15.29 15.50 1.3M
2021-02-09 15.35 15.82 15.32 15.52 1.7M
2021-02-08 15.97 15.97 15.31 15.51 3.1M
2021-02-05 14.83 16.17 14.74 16.17 2.6M
2021-02-04 14.98 15.00 14.65 14.70 0.6M
2021-02-03 15.30 15.31 14.95 14.98 0.7M
2021-02-02 15.34 15.41 15.12 15.30 0.7M
2021-02-01 14.98 15.38 14.86 15.26 0.8M
2021-01-29 15.29 15.29 14.85 14.94 1.0M
2021-01-28 15.37 15.65 15.11 15.27 1.1M
2021-01-27 15.12 15.38 15.01 15.38 0.9M
2021-01-26 14.83 15.36 14.71 15.22 1.1M
2021-01-25 15.21 15.28 14.80 14.83 1.3M
2021-01-22 15.37 15.52 15.03 15.37 1.0M
2021-01-21 15.49 15.54 15.25 15.39 0.8M
2021-01-20 15.53 15.69 15.36 15.47 0.8M
2021-01-19 15.35 15.68 15.27 15.53 0.9M
2021-01-18 15.21 15.46 15.17 15.36 0.8M
2021-01-15 14.84 15.39 14.76 15.25 1.2M
2021-01-14 14.74 14.94 14.45 14.77 1.0M
2021-01-13 15.23 15.30 14.64 14.69 1.4M
2021-01-12 15.18 15.44 15.18 15.22 0.6M
2021-01-11 15.63 15.70 15.14 15.15 1.1M
2021-01-08 15.43 15.71 15.14 15.62 1.1M
2021-01-07 16.24 16.24 15.52 15.52 2.1M
2021-01-06 16.39 16.55 16.17 16.24 1.1M
2021-01-05 16.55 16.59 16.21 16.39 1.1M
2021-01-04 16.37 16.59 16.37 16.53 1.0M