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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.53 | 4.54 | 4.46 | 4.47 | -1.11% | 0.67 | 0.75% |
| 2026-02-12 | 4.57 | 4.57 | 4.49 | 4.52 | -0.88% | 0.75 | 0.83% |
| 2026-02-11 | 4.59 | 4.60 | 4.52 | 4.56 | -0.22% | 0.82 | 0.90% |
| 2026-02-10 | 4.61 | 4.62 | 4.52 | 4.57 | -0.87% | 0.85 | 0.94% |
| 2026-02-09 | 4.65 | 4.70 | 4.58 | 4.61 | -0.86% | 1.07 | 1.16% |
| 2026-02-06 | 4.62 | 4.70 | 4.60 | 4.65 | +0.65% | 1.19 | 1.29% |
| 2026-02-05 | 4.67 | 4.69 | 4.59 | 4.62 | -1.07% | 1.02 | 1.10% |
| 2026-02-04 | 4.54 | 4.68 | 4.51 | 4.67 | +2.64% | 1.40 | 1.52% |
| 2026-02-03 | 4.56 | 4.58 | 4.49 | 4.55 | +1.34% | 0.94 | 1.04% |
| 2026-02-02 | 4.73 | 4.77 | 4.48 | 4.49 | -5.47% | 2.29 | 2.51% |
| 2026-01-30 | 4.66 | 4.77 | 4.61 | 4.75 | +1.71% | 1.95 | 2.08% |
| 2026-01-29 | 4.66 | 4.72 | 4.62 | 4.67 | -0.21% | 1.30 | 1.40% |
| 2026-01-28 | 4.66 | 4.76 | 4.61 | 4.68 | +0.43% | 1.11 | 1.20% |
| 2026-01-27 | 4.72 | 4.73 | 4.59 | 4.66 | -1.27% | 1.23 | 1.33% |
| 2026-01-26 | 4.67 | 4.79 | 4.65 | 4.72 | +1.29% | 1.61 | 1.71% |
| 2026-01-23 | 4.72 | 4.73 | 4.64 | 4.66 | -1.27% | 1.11 | 1.20% |
| 2026-01-22 | 4.60 | 4.74 | 4.58 | 4.72 | +1.94% | 1.44 | 1.55% |
| 2026-01-21 | 4.63 | 4.65 | 4.55 | 4.63 | -0.64% | 1.31 | 1.42% |
| 2026-01-20 | 4.52 | 4.67 | 4.49 | 4.66 | +2.87% | 2.08 | 2.25% |
| 2026-01-19 | 4.40 | 4.53 | 4.39 | 4.53 | +2.49% | 1.13 | 1.27% |