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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.95 | 3.97 | 3.93 | 3.94 | -0.25% | 0.73 | 0.50% |
| 2025-10-21 | 3.87 | 3.96 | 3.87 | 3.95 | +2.07% | 1.16 | 0.80% |
| 2025-10-20 | 3.87 | 3.89 | 3.84 | 3.87 | 0.00% | 0.62 | 0.43% |
| 2025-10-17 | 3.90 | 3.94 | 3.86 | 3.87 | -0.77% | 0.67 | 0.47% |
| 2025-10-16 | 3.93 | 3.93 | 3.88 | 3.90 | -0.76% | 0.74 | 0.51% |
| 2025-10-15 | 3.93 | 3.97 | 3.91 | 3.93 | +0.26% | 0.71 | 0.49% |
| 2025-10-14 | 3.90 | 3.95 | 3.89 | 3.92 | +0.51% | 1.07 | 0.74% |
| 2025-10-13 | 3.88 | 3.92 | 3.84 | 3.90 | -1.02% | 1.04 | 0.72% |
| 2025-10-10 | 3.87 | 3.95 | 3.85 | 3.94 | +1.81% | 1.17 | 0.81% |
| 2025-10-09 | 3.84 | 3.88 | 3.84 | 3.87 | +0.78% | 0.85 | 0.60% |
| 2025-09-30 | 3.85 | 3.87 | 3.83 | 3.84 | -0.52% | 0.53 | 0.37% |
| 2025-09-29 | 3.83 | 3.86 | 3.79 | 3.86 | +0.52% | 0.65 | 0.46% |
| 2025-09-26 | 3.81 | 3.87 | 3.80 | 3.84 | +0.52% | 0.74 | 0.52% |
| 2025-09-25 | 3.85 | 3.87 | 3.81 | 3.82 | -1.04% | 0.57 | 0.40% |
| 2025-09-24 | 3.86 | 3.88 | 3.83 | 3.86 | -0.77% | 0.79 | 0.55% |
| 2025-09-23 | 3.85 | 3.89 | 3.78 | 3.89 | +0.78% | 1.22 | 0.86% |
| 2025-09-22 | 3.94 | 3.95 | 3.84 | 3.86 | -2.03% | 0.85 | 0.59% |
| 2025-09-19 | 3.94 | 3.96 | 3.91 | 3.94 | 0.00% | 0.75 | 0.51% |
| 2025-09-18 | 4.02 | 4.02 | 3.92 | 3.94 | -1.99% | 1.31 | 0.89% |
| 2025-09-17 | 3.98 | 4.06 | 3.94 | 4.02 | +1.00% | 1.68 | 1.13% |