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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.78 | 2.79 | 2.66 | 2.67 | -4.98% | 7.40 | 3.06% |
| 2026-03-20 | 2.85 | 2.88 | 2.81 | 2.81 | -1.40% | 5.21 | 2.07% |
| 2026-03-19 | 2.88 | 2.90 | 2.84 | 2.85 | -2.06% | 5.81 | 2.28% |
| 2026-03-18 | 2.93 | 2.95 | 2.88 | 2.91 | -1.02% | 6.38 | 2.47% |
| 2026-03-17 | 2.94 | 3.01 | 2.93 | 2.94 | 0.00% | 7.59 | 2.88% |
| 2026-03-16 | 3.00 | 3.01 | 2.92 | 2.94 | -2.65% | 8.47 | 3.23% |
| 2026-03-13 | 3.03 | 3.07 | 2.98 | 3.02 | -0.66% | 11.09 | 4.12% |
| 2026-03-12 | 3.00 | 3.07 | 2.98 | 3.04 | +1.33% | 14.29 | 5.32% |
| 2026-03-11 | 2.92 | 3.02 | 2.88 | 3.00 | +2.74% | 14.45 | 5.46% |
| 2026-03-10 | 2.92 | 2.95 | 2.90 | 2.92 | +0.69% | 6.66 | 2.56% |
| 2026-03-09 | 2.88 | 2.91 | 2.86 | 2.90 | 0.00% | 5.62 | 2.19% |
| 2026-03-06 | 2.84 | 2.91 | 2.82 | 2.90 | +2.11% | 6.46 | 2.53% |
| 2026-03-05 | 2.83 | 2.87 | 2.82 | 2.84 | +1.43% | 5.66 | 2.24% |
| 2026-03-04 | 2.81 | 2.85 | 2.79 | 2.80 | -1.06% | 6.02 | 2.41% |
| 2026-03-03 | 2.94 | 2.96 | 2.83 | 2.83 | -4.07% | 9.89 | 3.87% |
| 2026-03-02 | 2.96 | 2.99 | 2.91 | 2.95 | -1.34% | 7.73 | 2.95% |
| 2026-02-27 | 2.95 | 3.00 | 2.94 | 2.99 | +1.01% | 6.69 | 2.53% |
| 2026-02-26 | 2.98 | 2.99 | 2.93 | 2.96 | -0.67% | 6.05 | 2.30% |
| 2026-02-25 | 2.92 | 3.02 | 2.92 | 2.98 | +2.05% | 9.67 | 3.65% |
| 2026-02-24 | 2.92 | 2.94 | 2.90 | 2.92 | +1.39% | 5.31 | 2.04% |