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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.57 | 3.57 | 3.51 | 3.52 | -1.40% | 0.76 | 0.58% |
| 2026-02-12 | 3.58 | 3.59 | 3.55 | 3.57 | 0.00% | 0.50 | 0.38% |
| 2026-02-11 | 3.57 | 3.59 | 3.56 | 3.57 | 0.00% | 0.46 | 0.35% |
| 2026-02-10 | 3.59 | 3.59 | 3.56 | 3.57 | -0.56% | 0.47 | 0.36% |
| 2026-02-09 | 3.58 | 3.60 | 3.57 | 3.59 | +0.84% | 0.58 | 0.43% |
| 2026-02-06 | 3.58 | 3.60 | 3.56 | 3.56 | -0.84% | 0.58 | 0.44% |
| 2026-02-05 | 3.58 | 3.61 | 3.57 | 3.59 | 0.00% | 0.64 | 0.48% |
| 2026-02-04 | 3.55 | 3.60 | 3.53 | 3.59 | +1.13% | 0.83 | 0.63% |
| 2026-02-03 | 3.54 | 3.56 | 3.52 | 3.55 | +0.57% | 0.85 | 0.64% |
| 2026-02-02 | 3.61 | 3.64 | 3.53 | 3.53 | -2.49% | 1.15 | 0.86% |
| 2026-01-30 | 3.65 | 3.69 | 3.61 | 3.62 | -1.36% | 1.09 | 0.81% |
| 2026-01-29 | 3.63 | 3.68 | 3.62 | 3.67 | +0.55% | 0.99 | 0.73% |
| 2026-01-28 | 3.58 | 3.77 | 3.56 | 3.65 | +1.96% | 1.97 | 1.46% |
| 2026-01-27 | 3.61 | 3.63 | 3.56 | 3.58 | -1.38% | 1.05 | 0.79% |
| 2026-01-26 | 3.59 | 3.64 | 3.57 | 3.63 | -1.09% | 1.85 | 1.38% |
| 2026-01-23 | 3.68 | 3.69 | 3.65 | 3.67 | -0.27% | 0.83 | 0.61% |
| 2026-01-22 | 3.65 | 3.69 | 3.63 | 3.68 | +1.10% | 0.91 | 0.67% |
| 2026-01-21 | 3.68 | 3.68 | 3.62 | 3.64 | -1.09% | 0.77 | 0.57% |
| 2026-01-20 | 3.60 | 3.69 | 3.59 | 3.68 | +2.22% | 1.35 | 1.00% |
| 2026-01-19 | 3.59 | 3.61 | 3.57 | 3.60 | +0.28% | 0.63 | 0.47% |