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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.01 | 7.06 | 6.56 | 6.59 | -7.31% | 1.37 | 2.08% |
| 2026-03-20 | 7.40 | 7.51 | 7.10 | 7.11 | -3.00% | 1.03 | 1.46% |
| 2026-03-19 | 7.50 | 7.52 | 7.30 | 7.33 | -2.91% | 0.65 | 0.91% |
| 2026-03-18 | 7.62 | 7.65 | 7.48 | 7.55 | -0.92% | 0.75 | 1.03% |
| 2026-03-17 | 7.79 | 7.81 | 7.61 | 7.62 | -1.80% | 0.95 | 1.27% |
| 2026-03-16 | 7.88 | 7.95 | 7.75 | 7.76 | -1.77% | 1.71 | 2.26% |
| 2026-03-13 | 7.64 | 8.07 | 7.64 | 7.90 | +2.60% | 2.17 | 2.82% |
| 2026-03-12 | 7.89 | 7.89 | 7.68 | 7.70 | -2.53% | 1.05 | 1.39% |
| 2026-03-11 | 7.93 | 8.01 | 7.77 | 7.90 | -0.38% | 1.21 | 1.58% |
| 2026-03-10 | 7.77 | 8.06 | 7.77 | 7.93 | +2.99% | 1.38 | 1.79% |
| 2026-03-09 | 7.60 | 7.98 | 7.58 | 7.70 | +0.13% | 1.50 | 1.98% |
| 2026-03-06 | 7.58 | 7.69 | 7.53 | 7.69 | +1.45% | 0.50 | 0.67% |
| 2026-03-05 | 7.60 | 7.66 | 7.52 | 7.58 | +1.34% | 0.60 | 0.82% |
| 2026-03-04 | 7.58 | 7.64 | 7.43 | 7.48 | -1.97% | 1.04 | 1.43% |
| 2026-03-03 | 7.84 | 7.94 | 7.62 | 7.63 | -3.17% | 1.24 | 1.65% |
| 2026-03-02 | 7.89 | 8.08 | 7.85 | 7.88 | -1.13% | 1.21 | 1.57% |
| 2026-02-27 | 8.01 | 8.03 | 7.90 | 7.97 | -0.87% | 0.95 | 1.23% |
| 2026-02-26 | 8.07 | 8.18 | 8.01 | 8.04 | -0.74% | 0.82 | 1.05% |
| 2026-02-25 | 8.07 | 8.15 | 8.02 | 8.10 | +1.00% | 0.97 | 1.24% |
| 2026-02-24 | 8.10 | 8.10 | 7.96 | 8.02 | +0.38% | 0.70 | 0.91% |