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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.32 | 2.33 | 2.31 | 2.32 | +0.42% | 1.50 | 0.71% |
| 2025-06-23 | 2.31 | 2.32 | 2.30 | 2.31 | -0.42% | 0.94 | 0.45% |
| 2025-06-20 | 2.29 | 2.32 | 2.29 | 2.32 | +0.85% | 1.60 | 0.76% |
| 2025-06-19 | 2.31 | 2.32 | 2.29 | 2.30 | -0.84% | 1.87 | 0.89% |
| 2025-06-18 | 2.32 | 2.33 | 2.31 | 2.32 | 0.00% | 1.10 | 0.52% |
| 2025-06-17 | 2.33 | 2.33 | 2.32 | 2.32 | -0.42% | 0.75 | 0.35% |
| 2025-06-16 | 2.32 | 2.33 | 2.32 | 2.33 | 0.00% | 0.92 | 0.43% |
| 2025-06-13 | 2.34 | 2.34 | 2.32 | 2.33 | -0.42% | 2.16 | 1.02% |
| 2025-06-12 | 2.33 | 2.34 | 2.32 | 2.34 | +0.42% | 1.39 | 0.66% |
| 2025-06-11 | 2.33 | 2.35 | 2.33 | 2.33 | 0.00% | 1.52 | 0.71% |
| 2025-06-10 | 2.35 | 2.35 | 2.33 | 2.33 | -0.42% | 1.73 | 0.81% |
| 2025-06-09 | 2.35 | 2.35 | 2.33 | 2.34 | -0.41% | 1.65 | 0.77% |
| 2025-06-06 | 2.33 | 2.35 | 2.32 | 2.35 | +1.26% | 2.37 | 1.11% |
| 2025-06-05 | 2.33 | 2.33 | 2.31 | 2.32 | -0.42% | 1.27 | 0.60% |
| 2025-06-04 | 2.33 | 2.33 | 2.31 | 2.33 | +0.42% | 1.12 | 0.53% |
| 2025-06-03 | 2.31 | 2.33 | 2.31 | 2.32 | 0.00% | 1.35 | 0.64% |
| 2025-05-30 | 2.32 | 2.33 | 2.31 | 2.32 | 0.00% | 1.47 | 0.70% |
| 2025-05-29 | 2.31 | 2.33 | 2.30 | 2.32 | +0.85% | 1.38 | 0.66% |
| 2025-05-28 | 2.31 | 2.32 | 2.30 | 2.30 | -0.42% | 0.82 | 0.39% |
| 2025-05-27 | 2.32 | 2.32 | 2.30 | 2.31 | 0.00% | 1.11 | 0.53% |