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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.22 | 7.24 | 7.06 | 7.09 | -0.97% | 1.41 | 2.01% |
| 2025-08-18 | 6.95 | 7.28 | 6.92 | 7.16 | +2.84% | 2.31 | 3.31% |
| 2025-08-15 | 6.96 | 7.02 | 6.87 | 6.96 | 0.00% | 1.63 | 2.39% |
| 2025-08-14 | 7.03 | 7.17 | 6.95 | 6.96 | -0.71% | 1.25 | 1.80% |
| 2025-08-13 | 7.09 | 7.11 | 6.98 | 7.01 | -1.25% | 1.18 | 1.71% |
| 2025-08-12 | 7.07 | 7.16 | 7.04 | 7.10 | +0.70% | 1.39 | 2.00% |
| 2025-08-11 | 7.03 | 7.16 | 6.98 | 7.05 | +0.28% | 1.83 | 2.64% |
| 2025-08-08 | 6.80 | 7.20 | 6.76 | 7.03 | +3.80% | 3.22 | 4.68% |
| 2025-08-07 | 6.77 | 6.79 | 6.71 | 6.78 | +0.59% | 0.60 | 0.90% |
| 2025-08-06 | 6.76 | 6.77 | 6.70 | 6.74 | 0.00% | 0.50 | 0.76% |
| 2025-08-05 | 6.73 | 6.80 | 6.72 | 6.74 | -0.29% | 0.59 | 0.88% |
| 2025-08-04 | 6.64 | 6.79 | 6.62 | 6.76 | +1.04% | 0.70 | 1.06% |
| 2025-08-01 | 6.76 | 6.81 | 6.65 | 6.69 | -1.31% | 1.07 | 1.63% |
| 2025-07-31 | 6.95 | 7.07 | 6.74 | 6.78 | -3.66% | 2.47 | 3.69% |
| 2025-07-30 | 6.77 | 7.12 | 6.72 | 7.03 | +3.64% | 3.02 | 4.42% |
| 2025-07-29 | 6.77 | 6.81 | 6.70 | 6.79 | +0.73% | 0.84 | 1.27% |
| 2025-07-28 | 6.78 | 6.78 | 6.68 | 6.74 | -0.44% | 0.63 | 0.95% |
| 2025-07-25 | 6.78 | 6.82 | 6.74 | 6.77 | +0.15% | 1.08 | 1.62% |
| 2025-07-24 | 6.75 | 6.78 | 6.69 | 6.76 | +0.74% | 0.77 | 1.16% |
| 2025-07-23 | 6.75 | 6.82 | 6.70 | 6.71 | -1.17% | 1.26 | 1.89% |