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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.97 | 3.99 | 3.94 | 3.98 | +0.25% | 0.90 | 0.61% |
| 2025-09-15 | 3.93 | 3.97 | 3.90 | 3.97 | +1.02% | 1.10 | 0.75% |
| 2025-09-12 | 3.87 | 3.97 | 3.84 | 3.93 | +1.81% | 1.64 | 1.13% |
| 2025-09-11 | 3.85 | 3.87 | 3.82 | 3.86 | +0.78% | 0.84 | 0.59% |
| 2025-09-10 | 3.85 | 3.85 | 3.81 | 3.83 | -0.52% | 0.43 | 0.30% |
| 2025-09-09 | 3.82 | 3.86 | 3.81 | 3.85 | +0.52% | 0.73 | 0.52% |
| 2025-09-08 | 3.81 | 3.83 | 3.80 | 3.83 | +0.52% | 0.70 | 0.50% |
| 2025-09-05 | 3.81 | 3.82 | 3.78 | 3.81 | 0.00% | 0.91 | 0.65% |
| 2025-09-04 | 3.80 | 3.82 | 3.78 | 3.81 | +0.26% | 0.90 | 0.64% |
| 2025-09-03 | 3.82 | 3.83 | 3.78 | 3.80 | -0.26% | 0.87 | 0.62% |
| 2025-09-02 | 3.86 | 3.87 | 3.79 | 3.81 | -1.30% | 0.97 | 0.68% |
| 2025-09-01 | 3.91 | 3.92 | 3.85 | 3.86 | -1.53% | 1.25 | 0.87% |
| 2025-08-29 | 3.95 | 4.00 | 3.91 | 3.92 | -0.51% | 0.91 | 0.62% |
| 2025-08-28 | 3.93 | 3.95 | 3.86 | 3.94 | +0.25% | 1.04 | 0.72% |
| 2025-08-27 | 4.02 | 4.02 | 3.93 | 3.93 | -2.24% | 1.10 | 0.75% |
| 2025-08-26 | 4.01 | 4.03 | 3.99 | 4.02 | +0.25% | 0.81 | 0.54% |
| 2025-08-25 | 4.00 | 4.05 | 3.99 | 4.01 | +0.25% | 1.44 | 0.97% |
| 2025-08-22 | 3.99 | 4.00 | 3.96 | 4.00 | +0.25% | 0.86 | 0.58% |
| 2025-08-21 | 3.98 | 4.00 | 3.97 | 3.99 | +0.25% | 0.78 | 0.53% |
| 2025-08-20 | 3.94 | 3.99 | 3.93 | 3.98 | +0.76% | 0.78 | 0.53% |