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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.55 | 3.57 | 3.51 | 3.56 | +0.28% | 0.47 | 0.36% |
| 2025-12-16 | 3.59 | 3.59 | 3.53 | 3.55 | -1.11% | 0.56 | 0.43% |
| 2025-12-15 | 3.58 | 3.61 | 3.57 | 3.59 | -0.28% | 0.41 | 0.31% |
| 2025-12-12 | 3.64 | 3.65 | 3.60 | 3.60 | -1.10% | 0.51 | 0.38% |
| 2025-12-11 | 3.67 | 3.68 | 3.62 | 3.64 | -0.82% | 0.42 | 0.31% |
| 2025-12-10 | 3.65 | 3.68 | 3.63 | 3.67 | +0.27% | 0.48 | 0.35% |
| 2025-12-09 | 3.70 | 3.70 | 3.66 | 3.66 | -1.08% | 0.48 | 0.35% |
| 2025-12-08 | 3.72 | 3.72 | 3.69 | 3.70 | -0.27% | 0.46 | 0.33% |
| 2025-12-05 | 3.69 | 3.72 | 3.68 | 3.71 | +0.27% | 0.44 | 0.32% |
| 2025-12-04 | 3.70 | 3.71 | 3.67 | 3.70 | -0.27% | 0.46 | 0.33% |
| 2025-12-03 | 3.71 | 3.73 | 3.69 | 3.71 | -0.27% | 0.35 | 0.25% |
| 2025-12-02 | 3.71 | 3.73 | 3.69 | 3.72 | 0.00% | 0.44 | 0.32% |
| 2025-12-01 | 3.72 | 3.72 | 3.70 | 3.72 | +0.27% | 0.37 | 0.27% |
| 2025-11-28 | 3.70 | 3.73 | 3.68 | 3.71 | +0.27% | 0.43 | 0.31% |
| 2025-11-27 | 3.68 | 3.73 | 3.65 | 3.70 | +0.54% | 0.58 | 0.43% |
| 2025-11-26 | 3.70 | 3.72 | 3.68 | 3.68 | -0.54% | 0.50 | 0.36% |
| 2025-11-25 | 3.70 | 3.72 | 3.68 | 3.70 | +0.27% | 0.46 | 0.33% |
| 2025-11-24 | 3.70 | 3.72 | 3.68 | 3.69 | -0.27% | 0.58 | 0.42% |
| 2025-11-21 | 3.77 | 3.78 | 3.69 | 3.70 | -2.63% | 1.04 | 0.76% |
| 2025-11-20 | 3.79 | 3.81 | 3.77 | 3.80 | +0.53% | 0.65 | 0.47% |