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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.77 | 3.78 | 3.63 | 3.66 | -2.40% | 2.28 | 3.12% |
| 2026-04-20 | 3.90 | 3.92 | 3.71 | 3.75 | -3.35% | 3.64 | 4.84% |
| 2026-04-17 | 3.91 | 3.91 | 3.85 | 3.88 | -0.77% | 0.85 | 1.11% |
| 2026-04-16 | 3.90 | 3.92 | 3.88 | 3.91 | +0.77% | 0.80 | 1.03% |
| 2026-04-15 | 3.92 | 3.95 | 3.88 | 3.88 | -0.26% | 0.76 | 0.97% |
| 2026-04-14 | 3.96 | 3.98 | 3.86 | 3.89 | -0.77% | 1.19 | 1.54% |
| 2026-04-13 | 3.95 | 3.98 | 3.91 | 3.92 | -1.01% | 0.96 | 1.23% |
| 2026-04-10 | 4.00 | 4.00 | 3.94 | 3.96 | -0.50% | 0.88 | 1.12% |
| 2026-04-09 | 4.07 | 4.09 | 3.96 | 3.98 | -2.93% | 0.89 | 1.11% |
| 2026-04-08 | 3.99 | 4.12 | 3.99 | 4.10 | +4.33% | 1.10 | 1.36% |
| 2026-04-07 | 3.93 | 3.96 | 3.89 | 3.93 | +0.26% | 0.85 | 1.09% |
| 2026-04-03 | 3.98 | 4.01 | 3.92 | 3.92 | -1.75% | 0.62 | 0.79% |
| 2026-04-02 | 4.10 | 4.12 | 3.97 | 3.99 | -3.16% | 0.90 | 1.12% |
| 2026-04-01 | 4.05 | 4.17 | 4.04 | 4.12 | +3.26% | 1.49 | 1.83% |
| 2026-03-31 | 3.99 | 4.06 | 3.97 | 3.99 | 0.00% | 0.65 | 0.82% |
| 2026-03-30 | 3.95 | 4.02 | 3.92 | 3.99 | 0.00% | 0.74 | 0.93% |
| 2026-03-27 | 4.03 | 4.07 | 3.97 | 3.99 | -1.72% | 0.92 | 1.15% |
| 2026-03-26 | 4.10 | 4.14 | 4.03 | 4.06 | -0.98% | 0.78 | 0.96% |
| 2026-03-25 | 3.98 | 4.12 | 3.96 | 4.10 | +3.27% | 1.05 | 1.29% |
| 2026-03-24 | 3.89 | 3.98 | 3.85 | 3.97 | +4.20% | 1.08 | 1.39% |