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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.89 | 2.90 | 2.84 | 2.84 | -2.74% | 7.79 | 3.06% |
| 2025-11-18 | 2.96 | 3.01 | 2.85 | 2.92 | -1.68% | 15.68 | 6.07% |
| 2025-11-17 | 2.99 | 3.01 | 2.94 | 2.97 | -0.67% | 8.88 | 3.37% |
| 2025-11-14 | 2.95 | 3.02 | 2.95 | 2.99 | +0.67% | 12.47 | 4.69% |
| 2025-11-13 | 2.95 | 2.98 | 2.93 | 2.97 | 0.00% | 9.04 | 3.44% |
| 2025-11-12 | 2.96 | 3.00 | 2.92 | 2.97 | +0.68% | 11.40 | 4.34% |
| 2025-11-11 | 2.93 | 2.98 | 2.92 | 2.95 | +0.68% | 9.86 | 3.77% |
| 2025-11-10 | 2.93 | 2.95 | 2.91 | 2.93 | +0.34% | 7.56 | 2.91% |
| 2025-11-07 | 2.96 | 2.96 | 2.91 | 2.92 | -1.68% | 9.91 | 3.80% |
| 2025-11-06 | 3.00 | 3.01 | 2.95 | 2.97 | -1.98% | 15.91 | 6.03% |
| 2025-11-05 | 2.89 | 3.13 | 2.88 | 3.03 | +3.77% | 27.81 | 10.32% |
| 2025-11-04 | 2.95 | 2.98 | 2.89 | 2.92 | -2.67% | 15.97 | 6.14% |
| 2025-11-03 | 2.95 | 3.04 | 2.93 | 3.00 | +6.38% | 28.42 | 10.71% |
| 2025-10-31 | 2.81 | 2.85 | 2.81 | 2.82 | +0.71% | 6.74 | 2.68% |
| 2025-10-30 | 2.86 | 2.87 | 2.80 | 2.80 | -2.44% | 8.00 | 3.19% |
| 2025-10-29 | 2.86 | 2.87 | 2.83 | 2.87 | +0.35% | 6.55 | 2.59% |
| 2025-10-28 | 2.89 | 2.90 | 2.85 | 2.86 | -1.04% | 6.72 | 2.64% |
| 2025-10-27 | 2.92 | 2.93 | 2.88 | 2.89 | -0.69% | 7.49 | 2.90% |
| 2025-10-24 | 2.92 | 2.95 | 2.88 | 2.91 | -0.68% | 7.25 | 2.81% |
| 2025-10-23 | 2.91 | 2.93 | 2.86 | 2.93 | 0.00% | 8.33 | 3.25% |