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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.97 | 3.06 | 2.94 | 2.98 | +1.71% | 13.31 | 5.00% |
| 2026-01-15 | 3.01 | 3.04 | 2.92 | 2.93 | -4.56% | 15.86 | 6.03% |
| 2026-01-14 | 3.04 | 3.22 | 2.94 | 3.07 | +0.99% | 36.41 | 13.43% |
| 2026-01-13 | 2.76 | 3.04 | 2.72 | 3.04 | +10.14% | 28.52 | 10.89% |
| 2026-01-12 | 2.73 | 2.76 | 2.72 | 2.76 | +1.47% | 5.71 | 2.34% |
| 2026-01-09 | 2.74 | 2.75 | 2.71 | 2.72 | -0.37% | 4.88 | 2.01% |
| 2026-01-08 | 2.69 | 2.74 | 2.68 | 2.73 | +1.11% | 4.80 | 1.98% |
| 2026-01-07 | 2.73 | 2.74 | 2.69 | 2.70 | -1.10% | 4.74 | 1.97% |
| 2026-01-06 | 2.69 | 2.74 | 2.68 | 2.73 | +1.49% | 5.33 | 2.20% |
| 2026-01-05 | 2.66 | 2.69 | 2.65 | 2.69 | +1.51% | 3.82 | 1.61% |
| 2025-12-31 | 2.65 | 2.66 | 2.63 | 2.65 | +0.38% | 2.56 | 1.09% |
| 2025-12-30 | 2.67 | 2.68 | 2.64 | 2.64 | -1.49% | 3.66 | 1.55% |
| 2025-12-29 | 2.69 | 2.70 | 2.67 | 2.68 | 0.00% | 2.68 | 1.12% |
| 2025-12-26 | 2.67 | 2.69 | 2.66 | 2.68 | +0.37% | 3.10 | 1.30% |
| 2025-12-25 | 2.67 | 2.69 | 2.66 | 2.67 | 0.00% | 2.69 | 1.13% |
| 2025-12-24 | 2.66 | 2.68 | 2.65 | 2.67 | 0.00% | 2.62 | 1.11% |
| 2025-12-23 | 2.70 | 2.70 | 2.66 | 2.67 | -1.11% | 2.81 | 1.18% |
| 2025-12-22 | 2.68 | 2.72 | 2.67 | 2.70 | +0.37% | 3.86 | 1.61% |
| 2025-12-19 | 2.63 | 2.70 | 2.62 | 2.69 | +2.28% | 5.04 | 2.12% |
| 2025-12-18 | 2.61 | 2.65 | 2.60 | 2.63 | +0.38% | 3.24 | 1.39% |