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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.39 | 8.49 | 8.25 | 8.32 | +0.12% | 1.30 | 1.59% |
| 2025-10-21 | 8.30 | 8.49 | 8.18 | 8.31 | +0.48% | 1.83 | 2.24% |
| 2025-10-20 | 8.08 | 8.40 | 8.08 | 8.27 | +2.96% | 2.38 | 2.93% |
| 2025-10-17 | 8.80 | 8.80 | 7.99 | 8.03 | -7.83% | 4.24 | 5.23% |
| 2025-10-16 | 8.90 | 8.98 | 8.61 | 8.71 | -1.45% | 2.15 | 2.49% |
| 2025-10-15 | 8.60 | 8.95 | 8.57 | 8.84 | +3.71% | 2.47 | 2.87% |
| 2025-10-14 | 9.23 | 9.24 | 8.44 | 8.53 | -7.01% | 4.60 | 5.34% |
| 2025-10-13 | 9.00 | 9.30 | 8.86 | 9.17 | -4.24% | 3.50 | 3.92% |
| 2025-10-10 | 9.73 | 9.74 | 9.52 | 9.57 | -0.62% | 1.76 | 1.87% |
| 2025-10-09 | 9.92 | 10.14 | 9.58 | 9.63 | -2.89% | 3.43 | 3.57% |
| 2025-09-30 | 10.15 | 10.27 | 9.82 | 9.92 | -2.62% | 3.42 | 3.49% |
| 2025-09-29 | 9.90 | 10.24 | 9.90 | 10.19 | +1.68% | 2.84 | 2.87% |
| 2025-09-26 | 10.08 | 10.53 | 9.83 | 10.02 | +1.30% | 4.63 | 4.62% |
| 2025-09-25 | 9.74 | 10.01 | 9.64 | 9.89 | +1.01% | 3.15 | 3.25% |
| 2025-09-24 | 9.21 | 9.85 | 9.20 | 9.79 | +4.76% | 3.63 | 3.83% |
| 2025-09-23 | 9.15 | 9.54 | 8.96 | 9.35 | +0.32% | 3.82 | 4.21% |
| 2025-09-22 | 9.88 | 10.09 | 9.12 | 9.32 | -1.88% | 3.96 | 4.27% |
| 2025-09-19 | 9.70 | 9.97 | 9.34 | 9.50 | -2.93% | 5.61 | 5.95% |
| 2025-09-18 | 9.20 | 10.09 | 9.13 | 9.78 | +6.69% | 8.22 | 8.48% |
| 2025-09-17 | 9.04 | 9.30 | 8.95 | 9.17 | +1.42% | 2.68 | 2.99% |