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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.72 | 2.73 | 2.70 | 2.71 | -0.37% | 2.33 | 0.97% |
| 2026-04-20 | 2.72 | 2.74 | 2.70 | 2.72 | -0.37% | 3.37 | 1.40% |
| 2026-04-17 | 2.75 | 2.76 | 2.71 | 2.73 | -0.36% | 3.59 | 1.48% |
| 2026-04-16 | 2.75 | 2.76 | 2.73 | 2.74 | -0.36% | 3.33 | 1.37% |
| 2026-04-15 | 2.75 | 2.77 | 2.73 | 2.75 | 0.00% | 3.80 | 1.55% |
| 2026-04-14 | 2.74 | 2.76 | 2.73 | 2.75 | +0.36% | 2.94 | 1.21% |
| 2026-04-13 | 2.72 | 2.75 | 2.71 | 2.74 | 0.00% | 2.92 | 1.20% |
| 2026-04-10 | 2.75 | 2.78 | 2.74 | 2.74 | 0.00% | 3.22 | 1.31% |
| 2026-04-09 | 2.75 | 2.76 | 2.73 | 2.74 | -2.14% | 4.50 | 1.84% |
| 2026-04-08 | 2.71 | 2.86 | 2.70 | 2.80 | +4.48% | 7.21 | 2.93% |
| 2026-04-07 | 2.68 | 2.69 | 2.66 | 2.68 | +0.37% | 2.50 | 1.05% |
| 2026-04-03 | 2.71 | 2.72 | 2.66 | 2.67 | -1.48% | 3.11 | 1.31% |
| 2026-04-02 | 2.76 | 2.77 | 2.70 | 2.71 | -2.17% | 3.66 | 1.51% |
| 2026-04-01 | 2.77 | 2.80 | 2.75 | 2.77 | +1.09% | 3.99 | 1.62% |
| 2026-03-31 | 2.74 | 2.78 | 2.73 | 2.74 | -0.36% | 3.95 | 1.61% |
| 2026-03-30 | 2.71 | 2.76 | 2.68 | 2.75 | 0.00% | 3.57 | 1.48% |
| 2026-03-27 | 2.72 | 2.76 | 2.71 | 2.75 | -0.36% | 3.58 | 1.47% |
| 2026-03-26 | 2.82 | 2.83 | 2.75 | 2.76 | -2.47% | 4.69 | 1.89% |
| 2026-03-25 | 2.74 | 2.85 | 2.73 | 2.83 | +3.28% | 6.53 | 2.62% |
| 2026-03-24 | 2.72 | 2.75 | 2.68 | 2.74 | +2.62% | 4.21 | 1.75% |