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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.39 | 6.49 | 6.38 | 6.46 | +1.08% | 0.41 | 0.66% |
| 2025-06-23 | 6.39 | 6.42 | 6.31 | 6.39 | -0.31% | 0.56 | 0.91% |
| 2025-06-20 | 6.41 | 6.49 | 6.36 | 6.41 | +0.31% | 0.60 | 0.95% |
| 2025-06-19 | 6.68 | 6.68 | 6.37 | 6.39 | -4.01% | 0.91 | 1.44% |
| 2025-06-18 | 6.63 | 6.71 | 6.59 | 6.66 | +0.30% | 0.44 | 0.68% |
| 2025-06-17 | 6.69 | 6.71 | 6.62 | 6.64 | -0.89% | 0.43 | 0.66% |
| 2025-06-16 | 6.65 | 6.73 | 6.65 | 6.70 | +0.89% | 0.54 | 0.82% |
| 2025-06-13 | 6.78 | 6.80 | 6.63 | 6.64 | -2.19% | 1.07 | 1.63% |
| 2025-06-12 | 6.80 | 6.89 | 6.78 | 6.79 | -1.01% | 0.87 | 1.31% |
| 2025-06-11 | 6.88 | 6.89 | 6.79 | 6.85 | +0.29% | 0.83 | 1.23% |
| 2025-06-10 | 6.83 | 7.00 | 6.77 | 6.83 | +0.14% | 1.67 | 2.47% |
| 2025-06-09 | 6.86 | 6.86 | 6.76 | 6.82 | -0.58% | 1.10 | 1.64% |
| 2025-06-06 | 6.78 | 6.87 | 6.73 | 6.86 | +1.02% | 1.03 | 1.55% |
| 2025-06-05 | 6.76 | 6.82 | 6.73 | 6.80 | +0.29% | 0.88 | 1.32% |
| 2025-06-04 | 6.74 | 6.79 | 6.65 | 6.78 | +0.59% | 0.76 | 1.15% |
| 2025-06-03 | 6.66 | 6.75 | 6.61 | 6.74 | +0.89% | 0.57 | 0.86% |
| 2025-05-30 | 6.76 | 6.76 | 6.63 | 6.68 | -1.17% | 0.73 | 1.11% |
| 2025-05-29 | 6.76 | 6.79 | 6.73 | 6.76 | -0.44% | 0.60 | 0.90% |
| 2025-05-28 | 6.77 | 6.88 | 6.73 | 6.79 | +0.59% | 0.69 | 1.04% |
| 2025-05-27 | 6.82 | 6.86 | 6.72 | 6.75 | -1.16% | 0.71 | 1.07% |