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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.03 | 4.03 | 3.79 | 3.81 | -5.93% | 1.32 | 1.70% |
| 2026-03-20 | 4.13 | 4.16 | 4.05 | 4.05 | -1.22% | 0.74 | 0.91% |
| 2026-03-19 | 4.24 | 4.24 | 4.08 | 4.10 | -3.07% | 1.01 | 1.23% |
| 2026-03-18 | 4.25 | 4.31 | 4.17 | 4.23 | -0.24% | 0.78 | 0.93% |
| 2026-03-17 | 4.24 | 4.34 | 4.23 | 4.24 | +0.47% | 1.33 | 1.56% |
| 2026-03-16 | 4.34 | 4.37 | 4.19 | 4.22 | -3.21% | 1.63 | 1.92% |
| 2026-03-13 | 4.37 | 4.45 | 4.35 | 4.36 | +0.23% | 1.14 | 1.30% |
| 2026-03-12 | 4.36 | 4.39 | 4.32 | 4.35 | 0.00% | 0.85 | 0.98% |
| 2026-03-11 | 4.40 | 4.40 | 4.27 | 4.35 | -0.23% | 1.12 | 1.30% |
| 2026-03-10 | 4.34 | 4.39 | 4.31 | 4.36 | +1.40% | 1.03 | 1.18% |
| 2026-03-09 | 4.37 | 4.41 | 4.29 | 4.30 | -2.27% | 1.66 | 1.92% |
| 2026-03-06 | 4.32 | 4.43 | 4.30 | 4.40 | +1.62% | 0.89 | 1.02% |
| 2026-03-05 | 4.33 | 4.42 | 4.32 | 4.33 | +0.70% | 0.74 | 0.85% |
| 2026-03-04 | 4.38 | 4.46 | 4.28 | 4.30 | -2.93% | 1.03 | 1.19% |
| 2026-03-03 | 4.48 | 4.54 | 4.41 | 4.43 | -1.56% | 1.10 | 1.24% |
| 2026-03-02 | 4.58 | 4.63 | 4.49 | 4.50 | -2.39% | 1.44 | 1.59% |
| 2026-02-27 | 4.57 | 4.63 | 4.55 | 4.61 | +0.66% | 0.68 | 0.74% |
| 2026-02-26 | 4.59 | 4.64 | 4.54 | 4.58 | -0.22% | 0.80 | 0.87% |
| 2026-02-25 | 4.61 | 4.68 | 4.55 | 4.59 | +0.22% | 0.97 | 1.05% |
| 2026-02-24 | 4.48 | 4.61 | 4.48 | 4.58 | +2.46% | 0.93 | 1.02% |