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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.91 | 2.94 | 2.90 | 2.93 | +0.69% | 8.70 | 3.35% |
| 2025-10-21 | 2.85 | 2.93 | 2.85 | 2.91 | +1.75% | 10.17 | 3.94% |
| 2025-10-20 | 2.86 | 2.88 | 2.83 | 2.86 | +0.70% | 8.08 | 3.19% |
| 2025-10-17 | 2.91 | 2.94 | 2.83 | 2.84 | -2.41% | 9.78 | 3.82% |
| 2025-10-16 | 2.96 | 2.97 | 2.90 | 2.91 | -2.35% | 10.61 | 4.08% |
| 2025-10-15 | 2.96 | 3.00 | 2.92 | 2.98 | +0.68% | 11.90 | 4.51% |
| 2025-10-14 | 2.97 | 3.07 | 2.94 | 2.96 | 0.00% | 17.09 | 6.40% |
| 2025-10-13 | 2.92 | 2.96 | 2.89 | 2.96 | -1.99% | 13.52 | 5.20% |
| 2025-10-10 | 3.05 | 3.10 | 3.01 | 3.02 | -2.27% | 15.71 | 5.83% |
| 2025-10-09 | 2.98 | 3.09 | 2.97 | 3.09 | +4.75% | 24.56 | 9.06% |
| 2025-09-30 | 2.97 | 2.98 | 2.93 | 2.95 | -1.34% | 16.90 | 6.45% |
| 2025-09-29 | 2.96 | 3.04 | 2.95 | 2.99 | +1.01% | 19.50 | 7.34% |
| 2025-09-26 | 3.05 | 3.08 | 2.96 | 2.96 | -4.21% | 23.40 | 8.75% |
| 2025-09-25 | 3.18 | 3.26 | 3.08 | 3.09 | -4.92% | 30.48 | 10.91% |
| 2025-09-24 | 3.35 | 3.36 | 3.16 | 3.25 | -7.14% | 47.83 | 16.61% |
| 2025-09-23 | 3.13 | 3.58 | 3.01 | 3.50 | +7.69% | 71.94 | 24.21% |
| 2025-09-22 | 3.15 | 3.64 | 3.14 | 3.25 | -6.88% | 56.76 | 19.44% |
| 2025-09-19 | 3.66 | 3.74 | 3.49 | 3.49 | -10.05% | 28.84 | 9.18% |
| 2025-09-18 | 3.54 | 3.88 | 3.53 | 3.88 | +9.91% | 86.44 | 25.83% |
| 2025-09-17 | 3.38 | 3.53 | 3.10 | 3.53 | +9.97% | 74.08 | 24.68% |