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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.66 | 3.72 | 3.65 | 3.71 | +1.33% | 0.65 | 0.46% |
| 2025-06-23 | 3.64 | 3.67 | 3.63 | 3.66 | +0.27% | 0.38 | 0.27% |
| 2025-06-20 | 3.65 | 3.67 | 3.64 | 3.65 | 0.00% | 0.33 | 0.24% |
| 2025-06-19 | 3.69 | 3.70 | 3.64 | 3.65 | -1.06% | 0.68 | 0.49% |
| 2025-06-18 | 3.71 | 3.71 | 3.68 | 3.69 | -0.79% | 0.46 | 0.33% |
| 2025-06-17 | 3.70 | 3.72 | 3.69 | 3.72 | +0.53% | 0.39 | 0.28% |
| 2025-06-16 | 3.69 | 3.71 | 3.69 | 3.70 | 0.00% | 0.41 | 0.30% |
| 2025-06-13 | 3.74 | 3.74 | 3.69 | 3.70 | -0.79% | 0.59 | 0.42% |
| 2025-06-12 | 3.76 | 3.76 | 3.72 | 3.73 | -0.26% | 0.53 | 0.37% |
| 2025-06-11 | 3.74 | 3.76 | 3.73 | 3.74 | +0.26% | 0.38 | 0.27% |
| 2025-06-10 | 3.76 | 3.77 | 3.71 | 3.73 | -0.78% | 0.74 | 0.52% |
| 2025-06-09 | 3.75 | 3.77 | 3.75 | 3.76 | 0.00% | 0.43 | 0.30% |
| 2025-06-06 | 3.72 | 3.76 | 3.72 | 3.76 | +1.05% | 0.65 | 0.46% |
| 2025-06-05 | 3.72 | 3.74 | 3.71 | 3.72 | 0.00% | 0.60 | 0.42% |
| 2025-06-04 | 3.71 | 3.73 | 3.70 | 3.72 | +0.26% | 0.68 | 0.48% |
| 2025-06-03 | 3.71 | 3.72 | 3.69 | 3.71 | -0.26% | 0.63 | 0.45% |
| 2025-05-30 | 3.73 | 3.74 | 3.70 | 3.72 | -0.52% | 0.51 | 0.36% |
| 2025-05-29 | 3.69 | 3.74 | 3.69 | 3.74 | +1.32% | 0.52 | 0.37% |
| 2025-05-28 | 3.70 | 3.71 | 3.68 | 3.69 | -0.53% | 0.53 | 0.38% |
| 2025-05-27 | 3.71 | 3.72 | 3.67 | 3.71 | 0.00% | 0.54 | 0.39% |