浦东建设 sh.600284
6.95
-0.57%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.00 | 7.02 | 6.78 | 6.95 | -0.57% | 1.59 | 2.38% |
| 2026-05-21 | 7.39 | 7.51 | 7.06 | 7.06 | -3.81% | 2.40 | 3.38% |
| 2026-05-20 | 7.30 | 7.47 | 7.22 | 7.34 | -0.14% | 1.64 | 2.31% |
| 2026-05-19 | 7.43 | 7.60 | 7.22 | 7.35 | -2.39% | 1.87 | 2.63% |
| 2026-05-18 | 7.32 | 7.66 | 7.28 | 7.53 | +4.44% | 3.43 | 4.72% |
| 2026-05-15 | 7.20 | 7.42 | 7.08 | 7.21 | 0.00% | 1.95 | 2.79% |
| 2026-05-14 | 7.71 | 7.76 | 7.21 | 7.21 | -5.50% | 2.17 | 3.03% |
| 2026-05-13 | 7.64 | 7.83 | 7.48 | 7.63 | +0.26% | 3.07 | 4.14% |
| 2026-05-12 | 7.79 | 7.96 | 7.60 | 7.61 | -2.31% | 2.78 | 3.71% |
| 2026-05-11 | 7.89 | 7.93 | 7.74 | 7.79 | -0.51% | 2.50 | 3.30% |
| 2026-05-08 | 7.80 | 8.02 | 7.72 | 7.83 | +1.95% | 4.04 | 5.27% |
| 2026-05-07 | 7.01 | 7.68 | 6.98 | 7.68 | +10.03% | 3.43 | 4.79% |
| 2026-05-06 | 7.06 | 7.10 | 6.93 | 6.98 | -0.99% | 1.55 | 2.28% |
| 2026-04-30 | 7.16 | 7.32 | 7.02 | 7.05 | -2.08% | 1.53 | 2.19% |
| 2026-04-29 | 7.13 | 7.30 | 7.13 | 7.20 | +0.14% | 0.87 | 1.23% |
| 2026-04-28 | 7.11 | 7.29 | 7.11 | 7.19 | +0.56% | 0.83 | 1.19% |
| 2026-04-27 | 7.11 | 7.25 | 7.05 | 7.15 | -0.28% | 0.76 | 1.09% |
| 2026-04-24 | 7.36 | 7.42 | 7.12 | 7.17 | -3.50% | 1.32 | 1.88% |
| 2026-04-23 | 7.38 | 7.60 | 7.30 | 7.43 | +0.54% | 1.46 | 2.02% |
| 2026-04-22 | 7.57 | 7.57 | 7.36 | 7.39 | -2.38% | 1.23 | 1.71% |