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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.47 | 3.53 | 3.44 | 3.52 | +0.86% | 1.58 | 2.28% |
| 2025-07-21 | 3.35 | 3.49 | 3.34 | 3.49 | +5.12% | 1.77 | 2.59% |
| 2025-07-18 | 3.35 | 3.36 | 3.31 | 3.32 | -0.60% | 0.70 | 1.06% |
| 2025-07-17 | 3.37 | 3.37 | 3.32 | 3.34 | -0.60% | 0.68 | 1.03% |
| 2025-07-16 | 3.38 | 3.39 | 3.33 | 3.36 | -0.89% | 0.75 | 1.12% |
| 2025-07-15 | 3.33 | 3.39 | 3.30 | 3.39 | +2.11% | 1.55 | 2.32% |
| 2025-07-14 | 3.32 | 3.34 | 3.29 | 3.32 | +0.61% | 0.74 | 1.13% |
| 2025-07-11 | 3.33 | 3.34 | 3.29 | 3.30 | -0.60% | 0.70 | 1.06% |
| 2025-07-10 | 3.27 | 3.32 | 3.27 | 3.32 | +1.53% | 1.01 | 1.53% |
| 2025-07-09 | 3.30 | 3.32 | 3.27 | 3.27 | -0.61% | 0.68 | 1.05% |
| 2025-07-08 | 3.32 | 3.32 | 3.26 | 3.29 | -0.90% | 0.75 | 1.14% |
| 2025-07-07 | 3.27 | 3.32 | 3.26 | 3.32 | +1.22% | 0.93 | 1.41% |
| 2025-07-04 | 3.30 | 3.31 | 3.27 | 3.28 | -0.30% | 0.94 | 1.43% |
| 2025-07-03 | 3.28 | 3.31 | 3.26 | 3.29 | +0.30% | 0.84 | 1.28% |
| 2025-07-02 | 3.24 | 3.29 | 3.23 | 3.28 | +1.23% | 0.98 | 1.50% |
| 2025-07-01 | 3.18 | 3.27 | 3.17 | 3.24 | +1.25% | 1.14 | 1.78% |
| 2025-06-30 | 3.16 | 3.20 | 3.15 | 3.20 | +0.95% | 0.76 | 1.20% |
| 2025-06-27 | 3.11 | 3.19 | 3.10 | 3.17 | +2.26% | 0.87 | 1.38% |
| 2025-06-26 | 3.10 | 3.13 | 3.08 | 3.10 | 0.00% | 0.49 | 0.79% |
| 2025-06-25 | 3.01 | 3.14 | 2.99 | 3.10 | +2.99% | 0.98 | 1.60% |