上海建工 sh.600170
2.55
+0.39%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.55 | 2.56 | 2.53 | 2.55 | +0.39% | 2.12 | 0.94% |
| 2026-05-21 | 2.57 | 2.60 | 2.54 | 2.54 | -1.17% | 2.72 | 1.19% |
| 2026-05-20 | 2.61 | 2.62 | 2.55 | 2.57 | -1.91% | 3.38 | 1.48% |
| 2026-05-19 | 2.63 | 2.64 | 2.60 | 2.62 | -0.38% | 2.59 | 1.11% |
| 2026-05-18 | 2.65 | 2.66 | 2.62 | 2.63 | -0.75% | 2.57 | 1.10% |
| 2026-05-15 | 2.64 | 2.65 | 2.62 | 2.65 | +0.76% | 3.23 | 1.38% |
| 2026-05-14 | 2.69 | 2.70 | 2.63 | 2.63 | -2.23% | 4.01 | 1.70% |
| 2026-05-13 | 2.68 | 2.71 | 2.67 | 2.69 | +0.37% | 3.69 | 1.54% |
| 2026-05-12 | 2.73 | 2.74 | 2.67 | 2.68 | -1.83% | 4.96 | 2.07% |
| 2026-05-11 | 2.73 | 2.75 | 2.72 | 2.73 | 0.00% | 3.71 | 1.53% |
| 2026-05-08 | 2.72 | 2.79 | 2.71 | 2.73 | 0.00% | 4.51 | 1.85% |
| 2026-05-07 | 2.72 | 2.74 | 2.70 | 2.73 | +0.74% | 4.48 | 1.85% |
| 2026-05-06 | 2.71 | 2.72 | 2.70 | 2.71 | +0.37% | 3.76 | 1.56% |
| 2026-04-30 | 2.69 | 2.72 | 2.67 | 2.70 | +1.12% | 4.61 | 1.93% |
| 2026-04-29 | 2.65 | 2.69 | 2.65 | 2.67 | +0.75% | 2.90 | 1.22% |
| 2026-04-28 | 2.62 | 2.67 | 2.62 | 2.65 | +0.76% | 2.97 | 1.26% |
| 2026-04-27 | 2.66 | 2.67 | 2.62 | 2.63 | -1.13% | 3.21 | 1.37% |
| 2026-04-24 | 2.69 | 2.70 | 2.66 | 2.66 | -1.48% | 3.22 | 1.36% |
| 2026-04-23 | 2.70 | 2.72 | 2.68 | 2.70 | -0.37% | 3.62 | 1.51% |
| 2026-04-22 | 2.70 | 2.71 | 2.69 | 2.71 | 0.00% | 2.79 | 1.16% |