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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.42 | 2.49 | 2.40 | 2.49 | +2.41% | 7.27 | 3.26% |
| 2025-07-21 | 2.37 | 2.45 | 2.37 | 2.43 | +2.47% | 7.10 | 3.22% |
| 2025-07-18 | 2.36 | 2.37 | 2.35 | 2.37 | +0.41% | 1.74 | 0.81% |
| 2025-07-17 | 2.37 | 2.37 | 2.35 | 2.36 | 0.00% | 1.61 | 0.75% |
| 2025-07-16 | 2.38 | 2.39 | 2.35 | 2.36 | -0.82% | 2.06 | 0.95% |
| 2025-07-15 | 2.41 | 2.41 | 2.36 | 2.38 | -1.21% | 2.92 | 1.35% |
| 2025-07-14 | 2.41 | 2.43 | 2.40 | 2.41 | 0.00% | 3.05 | 1.39% |
| 2025-07-11 | 2.41 | 2.42 | 2.39 | 2.41 | 0.00% | 3.61 | 1.65% |
| 2025-07-10 | 2.36 | 2.42 | 2.36 | 2.41 | +2.07% | 3.72 | 1.70% |
| 2025-07-09 | 2.35 | 2.38 | 2.35 | 2.36 | +0.41% | 3.63 | 1.68% |
| 2025-07-08 | 2.34 | 2.36 | 2.33 | 2.35 | 0.00% | 2.02 | 0.94% |
| 2025-07-07 | 2.34 | 2.35 | 2.33 | 2.35 | +0.42% | 1.33 | 0.62% |
| 2025-07-04 | 2.34 | 2.35 | 2.33 | 2.34 | 0.00% | 1.86 | 0.87% |
| 2025-07-03 | 2.35 | 2.36 | 2.34 | 2.34 | -0.83% | 1.27 | 0.59% |
| 2025-07-02 | 2.33 | 2.36 | 2.32 | 2.36 | +1.26% | 3.21 | 1.50% |
| 2025-07-01 | 2.34 | 2.34 | 2.32 | 2.33 | 0.00% | 1.46 | 0.69% |
| 2025-06-30 | 2.34 | 2.35 | 2.32 | 2.33 | -0.42% | 1.72 | 0.81% |
| 2025-06-27 | 2.34 | 2.35 | 2.33 | 2.34 | +0.42% | 2.17 | 1.02% |
| 2025-06-26 | 2.34 | 2.35 | 2.33 | 2.33 | -0.42% | 1.73 | 0.81% |
| 2025-06-25 | 2.33 | 2.35 | 2.32 | 2.34 | +0.84% | 2.16 | 1.02% |