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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.69 | 8.72 | 8.48 | 8.53 | -1.50% | 1.74 | 2.09% |
| 2026-01-15 | 8.60 | 8.77 | 8.52 | 8.66 | -0.23% | 1.84 | 2.19% |
| 2026-01-14 | 8.96 | 9.03 | 8.60 | 8.68 | -2.80% | 3.45 | 4.04% |
| 2026-01-13 | 9.06 | 9.25 | 8.88 | 8.93 | -0.45% | 3.01 | 3.43% |
| 2026-01-12 | 9.47 | 9.53 | 8.96 | 8.97 | -3.55% | 4.13 | 4.68% |
| 2026-01-09 | 8.85 | 9.54 | 8.85 | 9.30 | +5.92% | 5.58 | 6.20% |
| 2026-01-08 | 8.51 | 9.06 | 8.43 | 8.78 | +4.40% | 3.54 | 4.15% |
| 2026-01-07 | 8.60 | 8.78 | 8.38 | 8.41 | -1.98% | 2.21 | 2.66% |
| 2026-01-06 | 8.49 | 8.67 | 8.42 | 8.58 | +1.18% | 1.78 | 2.13% |
| 2026-01-05 | 8.37 | 8.59 | 8.36 | 8.48 | +0.95% | 1.88 | 2.29% |
| 2025-12-31 | 8.47 | 8.56 | 8.32 | 8.40 | -1.75% | 1.51 | 1.85% |
| 2025-12-30 | 8.40 | 8.65 | 8.40 | 8.55 | +1.06% | 2.19 | 2.65% |
| 2025-12-29 | 8.41 | 8.59 | 8.30 | 8.46 | +0.59% | 1.67 | 2.04% |
| 2025-12-26 | 8.64 | 8.64 | 8.36 | 8.41 | -2.66% | 1.92 | 2.34% |
| 2025-12-25 | 8.62 | 8.73 | 8.54 | 8.64 | +0.23% | 1.65 | 1.97% |
| 2025-12-24 | 8.47 | 8.80 | 8.45 | 8.62 | +1.17% | 3.05 | 3.64% |
| 2025-12-23 | 8.01 | 8.66 | 8.01 | 8.52 | +5.97% | 4.23 | 5.19% |
| 2025-12-22 | 8.02 | 8.16 | 7.99 | 8.04 | -0.37% | 1.33 | 1.70% |
| 2025-12-19 | 7.98 | 8.11 | 7.93 | 8.07 | +1.00% | 0.92 | 1.18% |
| 2025-12-18 | 7.82 | 8.20 | 7.78 | 7.99 | +2.30% | 1.94 | 2.49% |