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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.74 | 3.75 | 3.70 | 3.71 | -0.78% | 0.83 | 0.59% |
| 2025-05-23 | 3.77 | 3.79 | 3.74 | 3.74 | -1.03% | 0.71 | 0.49% |
| 2025-05-22 | 3.80 | 3.80 | 3.76 | 3.78 | -0.51% | 0.71 | 0.49% |
| 2025-05-21 | 3.79 | 3.81 | 3.78 | 3.80 | +0.26% | 0.67 | 0.47% |
| 2025-05-20 | 3.78 | 3.79 | 3.77 | 3.79 | +0.26% | 0.48 | 0.34% |
| 2025-05-19 | 3.77 | 3.80 | 3.76 | 3.78 | -0.26% | 0.67 | 0.47% |
| 2025-05-16 | 3.79 | 3.80 | 3.77 | 3.79 | +0.26% | 0.65 | 0.45% |
| 2025-05-15 | 3.80 | 3.82 | 3.78 | 3.78 | -1.02% | 0.87 | 0.61% |
| 2025-05-14 | 3.82 | 3.83 | 3.78 | 3.82 | +0.26% | 1.19 | 0.83% |
| 2025-05-13 | 3.82 | 3.84 | 3.80 | 3.81 | 0.00% | 0.99 | 0.69% |
| 2025-05-12 | 3.79 | 3.81 | 3.79 | 3.81 | +0.78% | 0.84 | 0.59% |
| 2025-05-09 | 3.82 | 3.83 | 3.78 | 3.78 | -1.02% | 1.15 | 0.80% |
| 2025-05-08 | 3.83 | 3.84 | 3.81 | 3.82 | -0.51% | 1.12 | 0.78% |
| 2025-05-07 | 3.83 | 3.86 | 3.81 | 3.84 | +0.51% | 1.41 | 0.98% |
| 2025-05-06 | 3.83 | 3.84 | 3.79 | 3.82 | 0.00% | 1.84 | 1.28% |