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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.91 | 2.92 | 2.87 | 2.88 | -1.03% | 5.86 | 2.28% |
| 2026-02-12 | 2.93 | 2.95 | 2.90 | 2.91 | -0.68% | 4.82 | 1.85% |
| 2026-02-11 | 2.94 | 2.96 | 2.92 | 2.93 | -0.68% | 5.01 | 1.92% |
| 2026-02-10 | 2.98 | 2.98 | 2.93 | 2.95 | -1.34% | 5.58 | 2.13% |
| 2026-02-09 | 2.97 | 3.01 | 2.96 | 2.99 | +1.70% | 7.21 | 2.72% |
| 2026-02-06 | 2.94 | 2.98 | 2.91 | 2.94 | -0.68% | 7.17 | 2.74% |
| 2026-02-05 | 3.01 | 3.04 | 2.95 | 2.96 | -2.31% | 8.96 | 3.39% |
| 2026-02-04 | 3.01 | 3.04 | 2.96 | 3.03 | +0.33% | 13.41 | 5.02% |
| 2026-02-03 | 2.86 | 3.10 | 2.85 | 3.02 | +6.71% | 19.89 | 7.47% |
| 2026-02-02 | 2.95 | 2.98 | 2.82 | 2.83 | -5.03% | 12.21 | 4.74% |
| 2026-01-30 | 3.00 | 3.11 | 2.93 | 2.98 | -3.56% | 16.93 | 6.35% |
| 2026-01-29 | 3.18 | 3.26 | 3.07 | 3.09 | -2.83% | 29.47 | 10.55% |
| 2026-01-28 | 2.87 | 3.18 | 2.86 | 3.18 | +10.03% | 18.91 | 6.95% |
| 2026-01-27 | 2.93 | 2.93 | 2.82 | 2.89 | -3.02% | 10.83 | 4.25% |
| 2026-01-26 | 2.98 | 3.08 | 2.97 | 2.98 | +0.34% | 11.14 | 4.16% |
| 2026-01-23 | 2.99 | 2.99 | 2.96 | 2.97 | -1.00% | 8.00 | 3.03% |
| 2026-01-22 | 2.93 | 3.00 | 2.92 | 3.00 | +2.39% | 11.75 | 4.46% |
| 2026-01-21 | 2.92 | 2.94 | 2.91 | 2.93 | -0.34% | 5.58 | 2.15% |
| 2026-01-20 | 2.91 | 2.94 | 2.88 | 2.94 | +0.68% | 8.54 | 3.31% |
| 2026-01-19 | 2.95 | 2.97 | 2.88 | 2.92 | -2.01% | 9.54 | 3.68% |