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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.41 | 2.42 | 2.39 | 2.40 | -0.41% | 3.17 | 1.48% |
| 2025-08-18 | 2.40 | 2.42 | 2.40 | 2.41 | +0.42% | 3.59 | 1.68% |
| 2025-08-15 | 2.40 | 2.41 | 2.39 | 2.40 | +0.42% | 3.46 | 1.62% |
| 2025-08-14 | 2.43 | 2.44 | 2.39 | 2.39 | -1.65% | 3.32 | 1.55% |
| 2025-08-13 | 2.44 | 2.45 | 2.42 | 2.43 | 0.00% | 3.20 | 1.48% |
| 2025-08-12 | 2.45 | 2.45 | 2.43 | 2.43 | -0.82% | 1.88 | 0.87% |
| 2025-08-11 | 2.44 | 2.45 | 2.42 | 2.45 | +0.41% | 2.27 | 1.05% |
| 2025-08-08 | 2.41 | 2.44 | 2.41 | 2.44 | +1.24% | 2.76 | 1.28% |
| 2025-08-07 | 2.42 | 2.43 | 2.40 | 2.41 | 0.00% | 2.13 | 1.00% |
| 2025-08-06 | 2.42 | 2.43 | 2.40 | 2.41 | -0.82% | 2.72 | 1.27% |
| 2025-08-05 | 2.43 | 2.45 | 2.42 | 2.43 | 0.00% | 2.97 | 1.37% |
| 2025-08-04 | 2.42 | 2.43 | 2.40 | 2.43 | 0.00% | 1.88 | 0.88% |
| 2025-08-01 | 2.42 | 2.44 | 2.41 | 2.43 | +0.41% | 1.92 | 0.89% |
| 2025-07-31 | 2.47 | 2.48 | 2.41 | 2.42 | -2.02% | 3.70 | 1.71% |
| 2025-07-30 | 2.46 | 2.49 | 2.45 | 2.47 | 0.00% | 3.38 | 1.50% |
| 2025-07-29 | 2.45 | 2.47 | 2.44 | 2.47 | +0.80% | 2.83 | 1.27% |
| 2025-07-28 | 2.46 | 2.47 | 2.44 | 2.45 | +0.40% | 2.95 | 1.32% |
| 2025-07-25 | 2.48 | 2.48 | 2.43 | 2.44 | -1.57% | 3.72 | 1.67% |
| 2025-07-24 | 2.46 | 2.50 | 2.43 | 2.48 | +0.79% | 5.45 | 2.42% |
| 2025-07-23 | 2.50 | 2.52 | 2.45 | 2.46 | -1.18% | 5.52 | 2.44% |