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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.60 | 3.66 | 3.58 | 3.59 | 0.00% | 0.93 | 0.70% |
| 2026-01-15 | 3.60 | 3.62 | 3.58 | 3.59 | -0.28% | 0.52 | 0.39% |
| 2026-01-14 | 3.64 | 3.66 | 3.59 | 3.60 | -0.83% | 0.91 | 0.68% |
| 2026-01-13 | 3.62 | 3.67 | 3.60 | 3.63 | +0.28% | 0.93 | 0.69% |
| 2026-01-12 | 3.60 | 3.63 | 3.59 | 3.62 | +0.28% | 0.77 | 0.57% |
| 2026-01-09 | 3.61 | 3.61 | 3.58 | 3.61 | +0.56% | 0.51 | 0.38% |
| 2026-01-08 | 3.56 | 3.61 | 3.55 | 3.59 | +0.84% | 0.52 | 0.39% |
| 2026-01-07 | 3.59 | 3.60 | 3.56 | 3.56 | -0.84% | 0.47 | 0.35% |
| 2026-01-06 | 3.56 | 3.60 | 3.55 | 3.59 | +0.84% | 0.49 | 0.37% |
| 2026-01-05 | 3.54 | 3.56 | 3.53 | 3.56 | +0.85% | 0.42 | 0.32% |
| 2025-12-31 | 3.52 | 3.54 | 3.51 | 3.53 | 0.00% | 0.40 | 0.30% |
| 2025-12-30 | 3.56 | 3.56 | 3.52 | 3.53 | -0.84% | 0.56 | 0.42% |
| 2025-12-29 | 3.60 | 3.61 | 3.56 | 3.56 | -0.84% | 0.48 | 0.36% |
| 2025-12-26 | 3.61 | 3.62 | 3.59 | 3.59 | -0.55% | 0.35 | 0.26% |
| 2025-12-25 | 3.61 | 3.62 | 3.60 | 3.61 | 0.00% | 0.23 | 0.17% |
| 2025-12-24 | 3.59 | 3.61 | 3.58 | 3.61 | +0.56% | 0.28 | 0.21% |
| 2025-12-23 | 3.59 | 3.61 | 3.58 | 3.59 | 0.00% | 0.26 | 0.20% |
| 2025-12-22 | 3.59 | 3.61 | 3.58 | 3.59 | 0.00% | 0.27 | 0.20% |
| 2025-12-19 | 3.57 | 3.60 | 3.56 | 3.59 | +0.84% | 0.40 | 0.30% |
| 2025-12-18 | 3.54 | 3.58 | 3.54 | 3.56 | 0.00% | 0.25 | 0.19% |