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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.52 | 7.68 | 7.51 | 7.57 | -0.13% | 1.09 | 1.49% |
| 2026-04-20 | 7.50 | 7.73 | 7.38 | 7.58 | +0.93% | 1.82 | 2.48% |
| 2026-04-17 | 7.30 | 7.52 | 7.25 | 7.51 | +0.13% | 2.69 | 3.74% |
| 2026-04-16 | 6.81 | 7.50 | 6.79 | 7.50 | +9.97% | 3.15 | 4.54% |
| 2026-04-15 | 6.96 | 6.96 | 6.81 | 6.82 | -1.59% | 0.76 | 1.13% |
| 2026-04-14 | 6.96 | 7.03 | 6.86 | 6.93 | -0.43% | 0.77 | 1.15% |
| 2026-04-13 | 7.04 | 7.04 | 6.94 | 6.96 | -1.28% | 0.60 | 0.88% |
| 2026-04-10 | 7.05 | 7.16 | 7.02 | 7.05 | +0.14% | 0.54 | 0.78% |
| 2026-04-09 | 7.13 | 7.13 | 7.00 | 7.04 | -1.40% | 0.42 | 0.61% |
| 2026-04-08 | 7.01 | 7.14 | 6.99 | 7.14 | +3.18% | 0.56 | 0.82% |
| 2026-04-07 | 6.93 | 6.93 | 6.79 | 6.92 | +0.44% | 0.35 | 0.53% |
| 2026-04-03 | 7.12 | 7.12 | 6.84 | 6.89 | -3.23% | 0.76 | 1.13% |
| 2026-04-02 | 7.20 | 7.26 | 7.08 | 7.12 | -1.66% | 0.63 | 0.90% |
| 2026-04-01 | 7.24 | 7.27 | 7.13 | 7.24 | +1.12% | 0.64 | 0.91% |
| 2026-03-31 | 7.26 | 7.41 | 7.14 | 7.16 | -1.51% | 1.00 | 1.42% |
| 2026-03-30 | 6.85 | 7.31 | 6.82 | 7.27 | +5.36% | 1.57 | 2.27% |
| 2026-03-27 | 6.80 | 6.99 | 6.74 | 6.90 | +1.02% | 0.94 | 1.40% |
| 2026-03-26 | 6.88 | 6.99 | 6.79 | 6.83 | -1.44% | 0.68 | 1.02% |
| 2026-03-25 | 6.81 | 6.97 | 6.77 | 6.93 | +2.21% | 0.71 | 1.06% |
| 2026-03-24 | 6.75 | 6.79 | 6.62 | 6.78 | +2.88% | 0.85 | 1.31% |