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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.95 | 8.04 | 7.91 | 7.99 | +0.25% | 0.68 | 0.88% |
| 2026-02-12 | 8.15 | 8.20 | 7.95 | 7.97 | -0.87% | 1.34 | 1.71% |
| 2026-02-11 | 8.05 | 8.11 | 8.01 | 8.04 | -0.49% | 0.72 | 0.92% |
| 2026-02-10 | 7.88 | 8.24 | 7.83 | 8.08 | +2.54% | 1.94 | 2.49% |
| 2026-02-09 | 7.85 | 7.94 | 7.81 | 7.88 | +0.90% | 1.09 | 1.42% |
| 2026-02-06 | 7.80 | 7.90 | 7.73 | 7.81 | -0.26% | 0.64 | 0.84% |
| 2026-02-05 | 7.90 | 7.92 | 7.81 | 7.83 | -1.26% | 0.63 | 0.82% |
| 2026-02-04 | 7.90 | 7.95 | 7.85 | 7.93 | +0.38% | 0.66 | 0.87% |
| 2026-02-03 | 7.80 | 7.95 | 7.75 | 7.90 | +2.73% | 0.91 | 1.19% |
| 2026-02-02 | 7.85 | 7.91 | 7.68 | 7.69 | -2.04% | 0.94 | 1.25% |
| 2026-01-30 | 7.88 | 7.94 | 7.71 | 7.85 | -0.25% | 0.80 | 1.06% |
| 2026-01-29 | 8.00 | 8.00 | 7.81 | 7.87 | -1.50% | 1.01 | 1.31% |
| 2026-01-28 | 7.97 | 8.10 | 7.96 | 7.99 | -0.12% | 0.72 | 0.92% |
| 2026-01-27 | 8.13 | 8.15 | 7.89 | 8.00 | -2.08% | 1.53 | 1.97% |
| 2026-01-26 | 8.52 | 8.52 | 8.04 | 8.17 | -4.11% | 2.90 | 3.62% |
| 2026-01-23 | 8.44 | 8.58 | 8.42 | 8.52 | +0.95% | 1.71 | 2.07% |
| 2026-01-22 | 8.53 | 8.66 | 8.38 | 8.44 | -0.94% | 1.58 | 1.93% |
| 2026-01-21 | 8.60 | 8.69 | 8.45 | 8.52 | -1.05% | 1.68 | 2.03% |
| 2026-01-20 | 8.52 | 8.63 | 8.45 | 8.61 | +1.06% | 1.35 | 1.63% |
| 2026-01-19 | 8.58 | 8.60 | 8.39 | 8.52 | -0.12% | 1.42 | 1.72% |