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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.80 | 3.82 | 3.77 | 3.78 | -0.79% | 0.56 | 0.40% |
| 2025-11-18 | 3.84 | 3.85 | 3.79 | 3.81 | -0.78% | 0.84 | 0.59% |
| 2025-11-17 | 3.86 | 3.86 | 3.82 | 3.84 | -0.52% | 0.78 | 0.55% |
| 2025-11-14 | 3.86 | 3.89 | 3.85 | 3.86 | -0.26% | 0.72 | 0.50% |
| 2025-11-13 | 3.86 | 3.87 | 3.84 | 3.87 | +0.52% | 0.61 | 0.43% |
| 2025-11-12 | 3.87 | 3.88 | 3.84 | 3.85 | -0.52% | 0.77 | 0.54% |
| 2025-11-11 | 3.85 | 3.88 | 3.84 | 3.87 | +0.26% | 0.61 | 0.43% |
| 2025-11-10 | 3.84 | 3.86 | 3.82 | 3.86 | +0.78% | 0.80 | 0.56% |
| 2025-11-07 | 3.81 | 3.84 | 3.80 | 3.83 | +0.52% | 0.68 | 0.48% |
| 2025-11-06 | 3.82 | 3.84 | 3.80 | 3.81 | -0.26% | 0.74 | 0.52% |
| 2025-11-05 | 3.79 | 3.83 | 3.78 | 3.82 | +0.26% | 0.78 | 0.55% |
| 2025-11-04 | 3.81 | 3.82 | 3.78 | 3.81 | 0.00% | 0.67 | 0.48% |
| 2025-11-03 | 3.80 | 3.82 | 3.78 | 3.81 | +0.53% | 0.68 | 0.49% |
| 2025-10-31 | 3.85 | 3.85 | 3.78 | 3.79 | -3.07% | 2.34 | 1.66% |
| 2025-10-30 | 3.92 | 3.94 | 3.90 | 3.91 | -0.51% | 0.73 | 0.50% |
| 2025-10-29 | 3.94 | 3.94 | 3.90 | 3.93 | 0.00% | 0.69 | 0.48% |
| 2025-10-28 | 3.96 | 3.97 | 3.93 | 3.93 | -0.51% | 0.64 | 0.44% |
| 2025-10-27 | 3.96 | 3.97 | 3.93 | 3.95 | -0.25% | 0.72 | 0.49% |
| 2025-10-24 | 3.98 | 3.99 | 3.92 | 3.96 | -0.50% | 0.95 | 0.65% |
| 2025-10-23 | 3.93 | 4.00 | 3.92 | 3.98 | +1.02% | 0.97 | 0.66% |