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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.66 | 6.79 | 6.57 | 6.79 | +1.48% | 1.56 | 2.38% |
| 2025-07-21 | 6.53 | 6.72 | 6.53 | 6.69 | +2.89% | 1.46 | 2.24% |
| 2025-07-18 | 6.52 | 6.54 | 6.49 | 6.50 | -0.30% | 0.44 | 0.68% |
| 2025-07-17 | 6.53 | 6.55 | 6.46 | 6.52 | 0.00% | 0.64 | 1.01% |
| 2025-07-16 | 6.54 | 6.55 | 6.50 | 6.52 | 0.00% | 0.46 | 0.71% |
| 2025-07-15 | 6.66 | 6.68 | 6.51 | 6.52 | -1.93% | 1.02 | 1.59% |
| 2025-07-14 | 6.62 | 6.66 | 6.60 | 6.65 | +0.60% | 0.59 | 0.91% |
| 2025-07-11 | 6.65 | 6.67 | 6.59 | 6.61 | -0.30% | 0.80 | 1.24% |
| 2025-07-10 | 6.54 | 6.65 | 6.54 | 6.63 | +1.21% | 1.17 | 1.82% |
| 2025-07-09 | 6.55 | 6.58 | 6.53 | 6.55 | 0.00% | 0.46 | 0.71% |
| 2025-07-08 | 6.54 | 6.57 | 6.51 | 6.55 | 0.00% | 0.43 | 0.68% |
| 2025-07-07 | 6.51 | 6.57 | 6.48 | 6.55 | +0.76% | 0.48 | 0.74% |
| 2025-07-04 | 6.53 | 6.53 | 6.46 | 6.50 | +0.15% | 0.55 | 0.87% |
| 2025-07-03 | 6.53 | 6.53 | 6.49 | 6.49 | -0.30% | 0.27 | 0.43% |
| 2025-07-02 | 6.54 | 6.57 | 6.48 | 6.51 | -0.15% | 0.50 | 0.79% |
| 2025-07-01 | 6.54 | 6.54 | 6.49 | 6.52 | -0.15% | 0.51 | 0.79% |
| 2025-06-30 | 6.50 | 6.59 | 6.50 | 6.53 | +0.15% | 0.57 | 0.89% |
| 2025-06-27 | 6.47 | 6.57 | 6.47 | 6.52 | +0.76% | 0.60 | 0.93% |
| 2025-06-26 | 6.49 | 6.56 | 6.46 | 6.47 | -0.46% | 0.58 | 0.91% |
| 2025-06-25 | 6.48 | 6.50 | 6.43 | 6.50 | +0.61% | 0.43 | 0.67% |