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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.05 | 3.07 | 3.03 | 3.04 | -0.32% | 0.34 | 0.54% |
| 2025-05-23 | 3.07 | 3.10 | 3.04 | 3.05 | -0.63% | 0.46 | 0.73% |
| 2025-05-22 | 3.12 | 3.12 | 3.07 | 3.07 | -2.17% | 0.58 | 0.92% |
| 2025-05-21 | 3.13 | 3.14 | 3.11 | 3.13 | 0.00% | 0.45 | 0.71% |
| 2025-05-20 | 3.11 | 3.13 | 3.10 | 3.13 | +0.62% | 0.45 | 0.71% |
| 2025-05-19 | 3.10 | 3.14 | 3.09 | 3.11 | +0.63% | 0.54 | 0.85% |
| 2025-05-16 | 3.11 | 3.11 | 3.08 | 3.10 | +0.32% | 0.53 | 0.84% |
| 2025-05-15 | 3.12 | 3.14 | 3.09 | 3.09 | -1.55% | 0.46 | 0.72% |
| 2025-05-14 | 3.12 | 3.13 | 3.10 | 3.13 | +0.31% | 0.52 | 0.82% |
| 2025-05-13 | 3.13 | 3.14 | 3.09 | 3.12 | +0.31% | 0.53 | 0.84% |
| 2025-05-12 | 3.15 | 3.15 | 3.08 | 3.11 | -0.62% | 0.89 | 1.41% |
| 2025-05-09 | 3.16 | 3.17 | 3.11 | 3.13 | -0.62% | 0.57 | 0.89% |
| 2025-05-08 | 3.11 | 3.19 | 3.10 | 3.15 | +1.25% | 0.97 | 1.50% |
| 2025-05-07 | 3.14 | 3.18 | 3.11 | 3.11 | -0.93% | 0.80 | 1.25% |
| 2025-05-06 | 3.12 | 3.15 | 3.09 | 3.14 | +1.57% | 0.98 | 1.52% |