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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.96 | 3.98 | 3.95 | 3.95 | -0.25% | 0.51 | 0.35% |
| 2025-08-18 | 3.97 | 3.99 | 3.95 | 3.96 | -0.25% | 0.78 | 0.53% |
| 2025-08-15 | 3.91 | 3.97 | 3.91 | 3.97 | +1.28% | 0.63 | 0.43% |
| 2025-08-14 | 3.98 | 3.99 | 3.92 | 3.92 | -1.51% | 0.72 | 0.49% |
| 2025-08-13 | 4.00 | 4.02 | 3.97 | 3.98 | -0.25% | 0.64 | 0.43% |
| 2025-08-12 | 4.02 | 4.03 | 3.98 | 3.99 | -0.50% | 0.59 | 0.40% |
| 2025-08-11 | 4.01 | 4.05 | 3.97 | 4.01 | +1.78% | 1.36 | 0.92% |
| 2025-08-08 | 3.91 | 3.95 | 3.90 | 3.94 | +0.77% | 0.69 | 0.47% |
| 2025-08-07 | 3.92 | 3.93 | 3.90 | 3.91 | 0.00% | 0.53 | 0.37% |
| 2025-08-06 | 3.91 | 3.92 | 3.89 | 3.91 | 0.00% | 0.51 | 0.35% |
| 2025-08-05 | 3.91 | 3.92 | 3.90 | 3.91 | +0.26% | 0.44 | 0.30% |
| 2025-08-04 | 3.88 | 3.91 | 3.87 | 3.90 | +0.26% | 0.50 | 0.35% |
| 2025-08-01 | 3.88 | 3.91 | 3.87 | 3.89 | 0.00% | 0.51 | 0.36% |
| 2025-07-31 | 3.93 | 3.95 | 3.87 | 3.89 | -1.27% | 1.06 | 0.73% |
| 2025-07-30 | 3.95 | 3.98 | 3.92 | 3.94 | -0.25% | 0.83 | 0.57% |
| 2025-07-29 | 3.97 | 3.97 | 3.90 | 3.95 | -0.50% | 1.01 | 0.69% |
| 2025-07-28 | 3.99 | 4.00 | 3.96 | 3.97 | -0.75% | 0.91 | 0.62% |
| 2025-07-25 | 4.08 | 4.10 | 3.98 | 4.00 | -2.44% | 1.62 | 1.09% |
| 2025-07-24 | 4.07 | 4.13 | 4.02 | 4.10 | +0.49% | 1.75 | 1.15% |
| 2025-07-23 | 4.13 | 4.20 | 4.06 | 4.08 | -2.16% | 2.76 | 1.81% |