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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.75 | 7.98 | 7.57 | 7.61 | -1.91% | 1.82 | 2.40% |
| 2025-11-18 | 7.79 | 7.82 | 7.63 | 7.75 | -0.76% | 1.76 | 2.33% |
| 2025-11-17 | 7.92 | 7.97 | 7.79 | 7.81 | -0.88% | 1.79 | 2.32% |
| 2025-11-14 | 7.76 | 8.16 | 7.72 | 7.88 | +1.27% | 2.87 | 3.66% |
| 2025-11-13 | 7.79 | 7.87 | 7.72 | 7.78 | +0.13% | 1.34 | 1.76% |
| 2025-11-12 | 7.77 | 7.89 | 7.72 | 7.77 | -0.51% | 1.08 | 1.41% |
| 2025-11-11 | 7.88 | 7.92 | 7.77 | 7.81 | -0.88% | 1.06 | 1.38% |
| 2025-11-10 | 7.71 | 7.90 | 7.71 | 7.88 | +1.79% | 1.90 | 2.48% |
| 2025-11-07 | 7.84 | 7.85 | 7.69 | 7.74 | -1.14% | 2.14 | 2.81% |
| 2025-11-06 | 7.91 | 7.98 | 7.80 | 7.83 | -0.88% | 1.65 | 2.13% |
| 2025-11-05 | 7.91 | 8.01 | 7.80 | 7.90 | -1.24% | 2.36 | 3.04% |
| 2025-11-04 | 8.13 | 8.20 | 7.84 | 8.00 | -1.34% | 2.25 | 2.89% |
| 2025-11-03 | 7.98 | 8.22 | 7.90 | 8.11 | +1.61% | 2.07 | 2.63% |
| 2025-10-31 | 8.01 | 8.13 | 7.97 | 7.98 | -1.34% | 1.82 | 2.30% |
| 2025-10-30 | 8.27 | 8.43 | 8.07 | 8.09 | -2.15% | 1.91 | 2.37% |
| 2025-10-29 | 8.31 | 8.34 | 8.18 | 8.27 | -0.95% | 1.28 | 1.59% |
| 2025-10-28 | 8.24 | 8.58 | 8.19 | 8.35 | +1.08% | 2.85 | 3.45% |
| 2025-10-27 | 8.47 | 8.58 | 8.16 | 8.26 | -2.34% | 2.89 | 3.55% |
| 2025-10-24 | 8.39 | 8.65 | 8.31 | 8.46 | +0.83% | 2.37 | 2.86% |
| 2025-10-23 | 8.26 | 8.40 | 8.14 | 8.39 | +0.83% | 1.26 | 1.56% |