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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.48 | 3.48 | 3.31 | 3.33 | -5.13% | 1.20 | 0.95% |
| 2026-03-20 | 3.55 | 3.58 | 3.50 | 3.51 | -1.40% | 1.13 | 0.87% |
| 2026-03-19 | 3.60 | 3.64 | 3.55 | 3.56 | -1.39% | 1.09 | 0.82% |
| 2026-03-18 | 3.68 | 3.68 | 3.59 | 3.61 | -1.90% | 1.15 | 0.85% |
| 2026-03-17 | 3.68 | 3.72 | 3.65 | 3.68 | 0.00% | 0.90 | 0.66% |
| 2026-03-16 | 3.75 | 3.76 | 3.66 | 3.68 | -1.60% | 1.37 | 1.00% |
| 2026-03-13 | 3.71 | 3.77 | 3.69 | 3.74 | +0.81% | 1.61 | 1.16% |
| 2026-03-12 | 3.72 | 3.73 | 3.68 | 3.71 | +0.27% | 1.17 | 0.86% |
| 2026-03-11 | 3.64 | 3.72 | 3.60 | 3.70 | +1.65% | 1.52 | 1.11% |
| 2026-03-10 | 3.64 | 3.68 | 3.63 | 3.64 | 0.00% | 1.02 | 0.75% |
| 2026-03-09 | 3.67 | 3.70 | 3.62 | 3.64 | 0.00% | 1.16 | 0.85% |
| 2026-03-06 | 3.57 | 3.65 | 3.56 | 3.64 | +1.96% | 1.05 | 0.78% |
| 2026-03-05 | 3.57 | 3.60 | 3.55 | 3.57 | +0.56% | 0.85 | 0.65% |
| 2026-03-04 | 3.65 | 3.66 | 3.54 | 3.55 | -3.79% | 1.52 | 1.14% |
| 2026-03-03 | 3.64 | 3.73 | 3.63 | 3.69 | +1.10% | 1.93 | 1.41% |
| 2026-03-02 | 3.62 | 3.66 | 3.59 | 3.65 | +0.27% | 1.11 | 0.82% |
| 2026-02-27 | 3.59 | 3.64 | 3.58 | 3.64 | +1.11% | 0.63 | 0.47% |
| 2026-02-26 | 3.62 | 3.63 | 3.58 | 3.60 | -0.28% | 0.73 | 0.55% |
| 2026-02-25 | 3.57 | 3.65 | 3.56 | 3.61 | +1.12% | 1.22 | 0.91% |
| 2026-02-24 | 3.53 | 3.59 | 3.53 | 3.57 | +1.42% | 0.64 | 0.48% |