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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.10 | 9.22 | 8.95 | 9.04 | -0.65% | 2.04 | 2.29% |
| 2025-09-15 | 9.17 | 9.17 | 8.81 | 9.10 | -0.86% | 2.81 | 3.18% |
| 2025-09-12 | 8.99 | 9.31 | 8.93 | 9.18 | +1.75% | 4.43 | 4.95% |
| 2025-09-11 | 8.60 | 9.06 | 8.40 | 9.02 | +5.43% | 4.30 | 5.04% |
| 2025-09-10 | 8.79 | 9.10 | 8.51 | 8.56 | -2.70% | 2.74 | 3.20% |
| 2025-09-09 | 8.91 | 8.98 | 8.73 | 8.79 | -1.88% | 2.44 | 2.81% |
| 2025-09-08 | 8.68 | 9.36 | 8.48 | 8.96 | +4.50% | 5.67 | 6.50% |
| 2025-09-05 | 8.58 | 8.61 | 8.31 | 8.58 | 0.00% | 1.71 | 2.06% |
| 2025-09-04 | 8.65 | 8.79 | 8.47 | 8.58 | 0.00% | 2.75 | 3.25% |
| 2025-09-03 | 8.68 | 8.72 | 8.43 | 8.58 | +0.35% | 3.01 | 3.58% |
| 2025-09-02 | 9.13 | 9.24 | 8.23 | 8.55 | -6.49% | 6.47 | 7.74% |
| 2025-09-01 | 9.11 | 9.36 | 8.86 | 9.14 | +0.22% | 3.94 | 4.39% |
| 2025-08-29 | 9.37 | 9.56 | 9.06 | 9.12 | -3.76% | 4.51 | 4.97% |
| 2025-08-28 | 9.30 | 9.75 | 9.04 | 9.48 | +0.95% | 6.84 | 7.45% |
| 2025-08-27 | 9.11 | 9.78 | 9.07 | 9.39 | +5.56% | 10.92 | 11.69% |
| 2025-08-26 | 8.61 | 9.05 | 8.52 | 8.89 | +0.45% | 6.62 | 7.67% |
| 2025-08-25 | 8.70 | 9.06 | 8.49 | 8.85 | +6.04% | 8.51 | 9.87% |
| 2025-08-22 | 7.68 | 8.35 | 7.59 | 8.35 | +10.04% | 6.28 | 7.90% |
| 2025-08-21 | 7.14 | 7.68 | 7.12 | 7.59 | +6.38% | 3.39 | 4.64% |
| 2025-08-20 | 7.12 | 7.16 | 7.06 | 7.13 | +0.56% | 1.03 | 1.47% |