陕建股份 sh.600248
3.26
-0.31%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.28 | 3.28 | 3.25 | 3.26 | -0.31% | 0.44 | 0.36% |
| 2026-05-21 | 3.33 | 3.35 | 3.26 | 3.27 | -1.80% | 0.63 | 0.51% |
| 2026-05-20 | 3.38 | 3.39 | 3.32 | 3.33 | -1.77% | 0.62 | 0.50% |
| 2026-05-19 | 3.36 | 3.39 | 3.35 | 3.39 | +0.89% | 0.38 | 0.30% |
| 2026-05-18 | 3.35 | 3.38 | 3.33 | 3.36 | 0.00% | 0.45 | 0.36% |
| 2026-05-15 | 3.38 | 3.40 | 3.33 | 3.36 | -0.89% | 0.72 | 0.58% |
| 2026-05-14 | 3.43 | 3.44 | 3.37 | 3.39 | -1.45% | 0.84 | 0.67% |
| 2026-05-13 | 3.42 | 3.44 | 3.41 | 3.44 | +0.58% | 0.52 | 0.41% |
| 2026-05-12 | 3.44 | 3.45 | 3.41 | 3.42 | -0.87% | 0.80 | 0.63% |
| 2026-05-11 | 3.48 | 3.48 | 3.44 | 3.45 | -0.86% | 0.99 | 0.77% |
| 2026-05-08 | 3.50 | 3.52 | 3.47 | 3.48 | -0.85% | 1.10 | 0.85% |
| 2026-05-07 | 3.50 | 3.53 | 3.48 | 3.51 | +0.29% | 1.19 | 0.91% |
| 2026-05-06 | 3.49 | 3.51 | 3.47 | 3.50 | +0.57% | 1.14 | 0.88% |
| 2026-04-30 | 3.54 | 3.54 | 3.46 | 3.48 | -1.42% | 1.72 | 1.33% |
| 2026-04-29 | 3.61 | 3.62 | 3.53 | 3.53 | -4.59% | 3.73 | 2.82% |
| 2026-04-28 | 3.36 | 3.70 | 3.36 | 3.70 | +10.12% | 3.51 | 2.62% |
| 2026-04-27 | 3.39 | 3.40 | 3.36 | 3.36 | -1.18% | 0.39 | 0.31% |
| 2026-04-24 | 3.43 | 3.44 | 3.39 | 3.40 | -1.16% | 0.40 | 0.32% |
| 2026-04-23 | 3.42 | 3.44 | 3.39 | 3.44 | +0.29% | 0.44 | 0.35% |
| 2026-04-22 | 3.43 | 3.44 | 3.41 | 3.43 | -0.29% | 0.28 | 0.22% |