精工钢构 sh.600496
4.05
-0.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.11 | 4.15 | 4.03 | 4.05 | -0.74% | 1.92 | 2.36% |
| 2026-05-21 | 4.20 | 4.29 | 4.08 | 4.08 | -3.09% | 1.81 | 2.18% |
| 2026-05-20 | 4.30 | 4.36 | 4.08 | 4.21 | -2.77% | 3.88 | 4.63% |
| 2026-05-19 | 4.04 | 4.43 | 4.03 | 4.33 | +7.44% | 5.39 | 6.31% |
| 2026-05-18 | 4.12 | 4.13 | 3.98 | 4.03 | -1.71% | 1.50 | 1.87% |
| 2026-05-15 | 4.19 | 4.19 | 4.08 | 4.10 | -1.68% | 1.53 | 1.86% |
| 2026-05-14 | 4.22 | 4.26 | 4.16 | 4.17 | -1.18% | 1.21 | 1.44% |
| 2026-05-13 | 4.26 | 4.38 | 4.21 | 4.22 | -1.40% | 2.13 | 2.51% |
| 2026-05-12 | 4.25 | 4.38 | 4.23 | 4.28 | +0.23% | 2.22 | 2.59% |
| 2026-05-11 | 4.21 | 4.33 | 4.20 | 4.27 | +1.43% | 2.30 | 2.70% |
| 2026-05-08 | 4.22 | 4.23 | 4.11 | 4.21 | -0.47% | 2.14 | 2.58% |
| 2026-05-07 | 4.22 | 4.25 | 4.18 | 4.23 | +0.24% | 1.95 | 2.32% |
| 2026-05-06 | 4.18 | 4.23 | 4.13 | 4.22 | +1.69% | 2.63 | 3.15% |
| 2026-04-30 | 4.12 | 4.19 | 4.07 | 4.15 | 0.00% | 2.65 | 3.20% |
| 2026-04-29 | 4.09 | 4.19 | 3.89 | 4.15 | +1.47% | 5.04 | 6.19% |
| 2026-04-28 | 3.71 | 4.09 | 3.69 | 4.09 | +9.95% | 4.41 | 5.63% |
| 2026-04-27 | 3.81 | 3.82 | 3.70 | 3.72 | -2.11% | 1.89 | 2.54% |
| 2026-04-24 | 3.95 | 3.97 | 3.75 | 3.80 | -4.04% | 2.63 | 3.46% |
| 2026-04-23 | 3.85 | 4.01 | 3.80 | 3.96 | +4.49% | 3.27 | 4.20% |
| 2026-04-22 | 3.66 | 3.97 | 3.64 | 3.79 | +3.55% | 4.46 | 5.85% |