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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.43 | 3.46 | 3.42 | 3.44 | +0.29% | 0.32 | 0.25% |
| 2026-04-20 | 3.46 | 3.47 | 3.43 | 3.43 | -1.15% | 0.35 | 0.27% |
| 2026-04-17 | 3.45 | 3.49 | 3.44 | 3.47 | +0.87% | 0.49 | 0.38% |
| 2026-04-16 | 3.43 | 3.45 | 3.41 | 3.44 | +0.29% | 0.37 | 0.29% |
| 2026-04-15 | 3.43 | 3.44 | 3.41 | 3.43 | 0.00% | 0.38 | 0.30% |
| 2026-04-14 | 3.42 | 3.43 | 3.39 | 3.43 | +0.29% | 0.40 | 0.32% |
| 2026-04-13 | 3.42 | 3.43 | 3.40 | 3.42 | -0.29% | 0.32 | 0.25% |
| 2026-04-10 | 3.43 | 3.45 | 3.43 | 3.43 | +0.29% | 0.29 | 0.23% |
| 2026-04-09 | 3.47 | 3.47 | 3.41 | 3.42 | -1.72% | 0.45 | 0.35% |
| 2026-04-08 | 3.45 | 3.48 | 3.43 | 3.48 | +2.35% | 0.54 | 0.42% |
| 2026-04-07 | 3.37 | 3.40 | 3.36 | 3.40 | +0.89% | 0.34 | 0.27% |
| 2026-04-03 | 3.43 | 3.44 | 3.36 | 3.37 | -2.32% | 0.50 | 0.40% |
| 2026-04-02 | 3.48 | 3.49 | 3.42 | 3.45 | -0.86% | 0.52 | 0.41% |
| 2026-04-01 | 3.50 | 3.54 | 3.47 | 3.48 | 0.00% | 0.48 | 0.37% |
| 2026-03-31 | 3.47 | 3.53 | 3.46 | 3.48 | 0.00% | 0.48 | 0.37% |
| 2026-03-30 | 3.42 | 3.50 | 3.39 | 3.48 | +0.87% | 0.65 | 0.51% |
| 2026-03-27 | 3.45 | 3.46 | 3.42 | 3.45 | -0.29% | 0.54 | 0.42% |
| 2026-03-26 | 3.48 | 3.52 | 3.45 | 3.46 | -0.86% | 0.59 | 0.46% |
| 2026-03-25 | 3.40 | 3.52 | 3.40 | 3.49 | +2.35% | 0.87 | 0.68% |
| 2026-03-24 | 3.37 | 3.42 | 3.33 | 3.41 | +2.40% | 0.66 | 0.53% |