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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.91 | 7.96 | 7.64 | 7.81 | -1.14% | 1.28 | 1.71% |
| 2025-12-16 | 8.18 | 8.21 | 7.88 | 7.90 | -3.19% | 1.77 | 2.28% |
| 2025-12-15 | 8.00 | 8.25 | 7.99 | 8.16 | +1.49% | 1.65 | 2.09% |
| 2025-12-12 | 7.89 | 8.14 | 7.89 | 8.04 | +1.64% | 1.48 | 1.90% |
| 2025-12-11 | 7.99 | 8.08 | 7.90 | 7.91 | -0.63% | 1.38 | 1.78% |
| 2025-12-10 | 7.95 | 8.01 | 7.75 | 7.96 | -0.13% | 1.51 | 1.97% |
| 2025-12-09 | 8.11 | 8.19 | 7.93 | 7.97 | -2.09% | 1.81 | 2.31% |
| 2025-12-08 | 8.11 | 8.26 | 8.08 | 8.14 | +0.37% | 1.65 | 2.08% |
| 2025-12-05 | 8.10 | 8.24 | 8.03 | 8.11 | +0.12% | 1.50 | 1.90% |
| 2025-12-04 | 8.35 | 8.37 | 8.07 | 8.10 | -3.11% | 1.86 | 2.35% |
| 2025-12-03 | 8.13 | 8.48 | 8.13 | 8.36 | +2.83% | 4.01 | 4.97% |
| 2025-12-02 | 8.07 | 8.22 | 8.01 | 8.13 | +0.74% | 4.63 | 5.89% |
| 2025-12-01 | 7.45 | 8.07 | 7.37 | 8.07 | +9.95% | 2.92 | 3.86% |
| 2025-11-28 | 7.26 | 7.35 | 7.23 | 7.34 | +0.69% | 0.62 | 0.88% |
| 2025-11-27 | 7.28 | 7.38 | 7.27 | 7.29 | +0.28% | 0.73 | 1.03% |
| 2025-11-26 | 7.27 | 7.45 | 7.24 | 7.27 | -0.54% | 0.80 | 1.11% |
| 2025-11-25 | 7.26 | 7.37 | 7.24 | 7.31 | +0.82% | 0.85 | 1.18% |
| 2025-11-24 | 7.21 | 7.29 | 7.16 | 7.25 | +1.24% | 1.08 | 1.52% |
| 2025-11-21 | 7.42 | 7.54 | 7.12 | 7.16 | -4.11% | 1.55 | 2.18% |
| 2025-11-20 | 7.61 | 7.67 | 7.41 | 7.47 | -1.82% | 1.27 | 1.72% |