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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.33 | 3.41 | 3.31 | 3.36 | +1.20% | 1.02 | 1.53% |
| 2025-08-18 | 3.34 | 3.35 | 3.30 | 3.32 | -0.30% | 1.01 | 1.52% |
| 2025-08-15 | 3.31 | 3.35 | 3.31 | 3.33 | +0.30% | 0.54 | 0.82% |
| 2025-08-14 | 3.39 | 3.39 | 3.32 | 3.32 | -2.06% | 0.73 | 1.10% |
| 2025-08-13 | 3.37 | 3.40 | 3.35 | 3.39 | +0.59% | 0.66 | 0.98% |
| 2025-08-12 | 3.40 | 3.41 | 3.36 | 3.37 | -0.59% | 0.48 | 0.72% |
| 2025-08-11 | 3.40 | 3.42 | 3.37 | 3.39 | +0.30% | 0.73 | 1.08% |
| 2025-08-08 | 3.34 | 3.41 | 3.32 | 3.38 | +1.20% | 0.86 | 1.29% |
| 2025-08-07 | 3.36 | 3.37 | 3.30 | 3.34 | -0.30% | 0.75 | 1.14% |
| 2025-08-06 | 3.34 | 3.38 | 3.28 | 3.35 | +0.60% | 0.94 | 1.41% |
| 2025-08-05 | 3.28 | 3.34 | 3.27 | 3.33 | +1.52% | 0.72 | 1.09% |
| 2025-08-04 | 3.26 | 3.29 | 3.24 | 3.28 | +0.31% | 0.60 | 0.93% |
| 2025-08-01 | 3.28 | 3.30 | 3.26 | 3.27 | 0.00% | 0.61 | 0.94% |
| 2025-07-31 | 3.35 | 3.37 | 3.26 | 3.27 | -2.39% | 0.99 | 1.52% |
| 2025-07-30 | 3.37 | 3.39 | 3.33 | 3.35 | -0.30% | 0.67 | 1.00% |
| 2025-07-29 | 3.35 | 3.37 | 3.31 | 3.36 | 0.00% | 0.69 | 1.03% |
| 2025-07-28 | 3.39 | 3.40 | 3.34 | 3.36 | -0.89% | 0.71 | 1.05% |
| 2025-07-25 | 3.45 | 3.47 | 3.38 | 3.39 | -1.74% | 0.66 | 0.97% |
| 2025-07-24 | 3.42 | 3.46 | 3.38 | 3.45 | +0.58% | 0.97 | 1.42% |
| 2025-07-23 | 3.52 | 3.54 | 3.43 | 3.43 | -2.56% | 1.26 | 1.82% |