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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.97 | 3.01 | 2.96 | 3.01 | +1.35% | 0.39 | 0.65% |
| 2025-06-23 | 2.93 | 2.98 | 2.90 | 2.97 | +1.37% | 0.45 | 0.78% |
| 2025-06-20 | 2.92 | 2.98 | 2.92 | 2.93 | 0.00% | 0.46 | 0.77% |
| 2025-06-19 | 2.99 | 2.99 | 2.92 | 2.93 | -1.95% | 0.60 | 1.00% |
| 2025-06-18 | 3.01 | 3.03 | 2.98 | 2.99 | -0.97% | 0.39 | 0.63% |
| 2025-06-17 | 3.00 | 3.03 | 3.00 | 3.02 | +0.65% | 0.46 | 0.75% |
| 2025-06-16 | 3.02 | 3.03 | 2.99 | 3.00 | -0.65% | 0.55 | 0.89% |
| 2025-06-13 | 3.04 | 3.05 | 3.01 | 3.02 | -0.96% | 0.55 | 0.89% |
| 2025-06-12 | 3.08 | 3.09 | 3.04 | 3.05 | -1.26% | 0.46 | 0.73% |
| 2025-06-11 | 3.02 | 3.10 | 3.01 | 3.09 | +2.26% | 0.94 | 1.50% |
| 2025-06-10 | 3.02 | 3.09 | 3.00 | 3.02 | +0.32% | 0.87 | 1.40% |
| 2025-06-09 | 3.04 | 3.04 | 3.00 | 3.01 | -0.64% | 0.64 | 1.04% |
| 2025-06-06 | 3.02 | 3.04 | 3.01 | 3.03 | +0.65% | 0.36 | 0.59% |
| 2025-06-05 | 3.04 | 3.05 | 3.00 | 3.01 | -1.28% | 0.41 | 0.66% |
| 2025-06-04 | 3.03 | 3.05 | 3.01 | 3.05 | +0.97% | 0.46 | 0.75% |
| 2025-06-03 | 3.08 | 3.08 | 3.01 | 3.02 | -1.90% | 0.94 | 1.51% |
| 2025-05-30 | 3.08 | 3.09 | 3.06 | 3.08 | -0.32% | 0.35 | 0.56% |
| 2025-05-29 | 3.04 | 3.09 | 3.03 | 3.09 | +1.28% | 0.48 | 0.77% |
| 2025-05-28 | 3.04 | 3.06 | 3.03 | 3.05 | +0.32% | 0.33 | 0.53% |
| 2025-05-27 | 3.04 | 3.06 | 3.02 | 3.04 | 0.00% | 0.42 | 0.68% |