杭萧钢构 sh.600477
2.83
+0.35%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.11 | 3.12 | 3.05 | 3.09 | -1.28% | 1.30 | 1.79% |
| 2026-04-20 | 3.08 | 3.13 | 3.04 | 3.13 | +1.62% | 1.50 | 2.05% |
| 2026-04-17 | 3.14 | 3.17 | 3.04 | 3.08 | -2.22% | 1.99 | 2.75% |
| 2026-04-16 | 3.13 | 3.17 | 3.12 | 3.15 | +0.32% | 1.20 | 1.61% |
| 2026-04-15 | 3.16 | 3.20 | 3.12 | 3.14 | -0.95% | 1.44 | 1.93% |
| 2026-04-14 | 3.16 | 3.18 | 3.12 | 3.17 | +0.63% | 1.11 | 1.50% |
| 2026-04-13 | 3.13 | 3.16 | 3.11 | 3.15 | +0.32% | 0.82 | 1.11% |
| 2026-04-10 | 3.17 | 3.21 | 3.14 | 3.14 | -0.32% | 1.15 | 1.54% |
| 2026-04-09 | 3.20 | 3.21 | 3.13 | 3.15 | -2.48% | 1.30 | 1.74% |
| 2026-04-08 | 3.16 | 3.24 | 3.15 | 3.23 | +4.87% | 1.93 | 2.56% |
| 2026-04-07 | 3.06 | 3.10 | 3.02 | 3.08 | +0.98% | 0.89 | 1.23% |
| 2026-04-03 | 3.18 | 3.19 | 3.03 | 3.05 | -3.48% | 1.49 | 2.05% |
| 2026-04-02 | 3.24 | 3.25 | 3.15 | 3.16 | -3.66% | 1.84 | 2.44% |
| 2026-04-01 | 3.36 | 3.46 | 3.24 | 3.28 | +1.23% | 2.96 | 3.78% |
| 2026-03-31 | 3.24 | 3.37 | 3.23 | 3.24 | -0.31% | 2.23 | 2.87% |
| 2026-03-30 | 3.19 | 3.26 | 3.15 | 3.25 | +0.62% | 1.21 | 1.60% |
| 2026-03-27 | 3.19 | 3.25 | 3.16 | 3.23 | +0.62% | 1.04 | 1.37% |
| 2026-03-26 | 3.26 | 3.30 | 3.19 | 3.21 | -2.43% | 1.47 | 1.92% |
| 2026-03-25 | 3.24 | 3.31 | 3.22 | 3.29 | +1.54% | 1.92 | 2.48% |
| 2026-03-24 | 3.20 | 3.24 | 3.12 | 3.24 | +4.52% | 2.50 | 3.33% |