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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.98 | 4.19 | 3.95 | 4.17 | +5.04% | 3.84 | 2.54% |
| 2025-07-21 | 3.87 | 3.99 | 3.87 | 3.97 | +3.66% | 2.03 | 1.39% |
| 2025-07-18 | 3.84 | 3.85 | 3.82 | 3.83 | 0.00% | 0.58 | 0.41% |
| 2025-07-17 | 3.84 | 3.85 | 3.81 | 3.83 | +0.26% | 0.57 | 0.40% |
| 2025-07-16 | 3.83 | 3.84 | 3.80 | 3.82 | -0.26% | 0.56 | 0.38% |
| 2025-07-15 | 3.87 | 3.88 | 3.81 | 3.83 | -1.01% | 0.93 | 0.64% |
| 2025-07-14 | 3.87 | 3.90 | 3.86 | 3.87 | +0.25% | 0.74 | 0.50% |
| 2025-07-11 | 3.87 | 3.89 | 3.84 | 3.86 | 0.00% | 0.95 | 0.65% |
| 2025-07-10 | 3.80 | 3.87 | 3.80 | 3.86 | +1.28% | 1.05 | 0.72% |
| 2025-07-09 | 3.79 | 3.82 | 3.78 | 3.81 | +0.52% | 0.88 | 0.61% |
| 2025-07-08 | 3.79 | 3.80 | 3.76 | 3.79 | +0.26% | 0.56 | 0.39% |
| 2025-07-07 | 3.76 | 3.79 | 3.75 | 3.78 | +0.52% | 0.64 | 0.45% |
| 2025-07-04 | 3.76 | 3.78 | 3.75 | 3.76 | -0.26% | 0.74 | 0.52% |
| 2025-07-03 | 3.76 | 3.78 | 3.75 | 3.77 | +0.26% | 0.63 | 0.44% |
| 2025-07-02 | 3.72 | 3.77 | 3.72 | 3.76 | +1.05% | 0.86 | 0.61% |
| 2025-07-01 | 3.73 | 3.73 | 3.71 | 3.72 | 0.00% | 0.38 | 0.27% |
| 2025-06-30 | 3.74 | 3.75 | 3.72 | 3.72 | -0.26% | 0.53 | 0.38% |
| 2025-06-27 | 3.72 | 3.77 | 3.72 | 3.73 | 0.00% | 0.66 | 0.47% |
| 2025-06-26 | 3.74 | 3.75 | 3.72 | 3.73 | -0.26% | 0.50 | 0.35% |
| 2025-06-25 | 3.72 | 3.75 | 3.69 | 3.74 | +0.79% | 0.76 | 0.54% |