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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.21 | 3.21 | 3.21 | 3.21 | +9.93% | 5.41 | 1.90% |
| 2025-09-15 | 2.92 | 2.92 | 2.92 | 2.92 | +10.19% | 5.51 | 2.12% |
| 2025-09-12 | 2.41 | 2.65 | 2.40 | 2.65 | +9.96% | 14.09 | 6.20% |
| 2025-09-11 | 2.40 | 2.42 | 2.39 | 2.41 | +0.42% | 3.58 | 1.68% |
| 2025-09-10 | 2.41 | 2.41 | 2.39 | 2.40 | 0.00% | 2.24 | 1.05% |
| 2025-09-09 | 2.39 | 2.41 | 2.39 | 2.40 | +0.42% | 3.26 | 1.53% |
| 2025-09-08 | 2.39 | 2.41 | 2.38 | 2.39 | 0.00% | 3.62 | 1.70% |
| 2025-09-05 | 2.39 | 2.40 | 2.37 | 2.39 | -0.42% | 4.38 | 2.07% |
| 2025-09-04 | 2.41 | 2.41 | 2.38 | 2.40 | -0.41% | 4.07 | 1.92% |
| 2025-09-03 | 2.45 | 2.46 | 2.40 | 2.41 | -1.63% | 3.47 | 1.61% |
| 2025-09-02 | 2.47 | 2.47 | 2.43 | 2.45 | -0.81% | 3.40 | 1.56% |
| 2025-09-01 | 2.43 | 2.47 | 2.42 | 2.47 | +2.07% | 5.50 | 2.52% |
| 2025-08-29 | 2.44 | 2.48 | 2.41 | 2.42 | -0.82% | 4.86 | 2.24% |
| 2025-08-28 | 2.43 | 2.47 | 2.39 | 2.44 | +0.41% | 4.35 | 2.01% |
| 2025-08-27 | 2.48 | 2.49 | 2.43 | 2.43 | -2.41% | 4.12 | 1.89% |
| 2025-08-26 | 2.49 | 2.49 | 2.47 | 2.49 | 0.00% | 3.49 | 1.59% |
| 2025-08-25 | 2.45 | 2.51 | 2.44 | 2.49 | +1.63% | 8.00 | 3.63% |
| 2025-08-22 | 2.42 | 2.45 | 2.40 | 2.45 | +1.24% | 4.40 | 2.04% |
| 2025-08-21 | 2.41 | 2.43 | 2.40 | 2.42 | +0.41% | 3.72 | 1.73% |
| 2025-08-20 | 2.39 | 2.41 | 2.39 | 2.41 | +0.42% | 3.14 | 1.47% |