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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.56 | 6.89 | 6.56 | 6.82 | +3.45% | 1.36 | 2.04% |
| 2025-05-23 | 6.87 | 6.88 | 6.59 | 6.60 | -3.33% | 1.30 | 1.98% |
| 2025-05-22 | 6.93 | 6.96 | 6.82 | 6.82 | -1.96% | 0.94 | 1.37% |
| 2025-05-21 | 6.90 | 7.00 | 6.87 | 6.96 | +0.14% | 1.41 | 2.04% |
| 2025-05-20 | 6.99 | 6.99 | 6.86 | 6.95 | -0.56% | 1.40 | 2.03% |
| 2025-05-19 | 6.86 | 7.04 | 6.77 | 6.99 | +1.85% | 2.58 | 3.75% |
| 2025-05-16 | 6.88 | 7.00 | 6.74 | 6.86 | 0.00% | 2.49 | 3.64% |
| 2025-05-15 | 7.00 | 7.18 | 6.84 | 6.86 | -1.68% | 2.63 | 3.81% |
| 2025-05-14 | 6.82 | 7.05 | 6.61 | 6.98 | +1.42% | 5.48 | 8.03% |
| 2025-05-13 | 6.27 | 6.88 | 6.27 | 6.88 | +9.97% | 5.07 | 7.60% |
| 2025-05-12 | 6.26 | 6.29 | 6.23 | 6.26 | 0.00% | 0.49 | 0.79% |
| 2025-05-09 | 6.22 | 6.27 | 6.18 | 6.26 | +0.63% | 0.64 | 1.04% |
| 2025-05-08 | 6.23 | 6.23 | 6.17 | 6.22 | +0.16% | 0.52 | 0.84% |
| 2025-05-07 | 6.26 | 6.34 | 6.19 | 6.21 | -0.16% | 1.05 | 1.69% |
| 2025-05-06 | 6.23 | 6.26 | 6.15 | 6.22 | +0.47% | 0.71 | 1.16% |