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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.50 | 4.52 | 4.41 | 4.42 | -1.34% | 1.00 | 1.13% |
| 2026-01-15 | 4.45 | 4.52 | 4.41 | 4.48 | +0.67% | 1.28 | 1.44% |
| 2026-01-14 | 4.54 | 4.55 | 4.39 | 4.45 | -1.98% | 1.91 | 2.16% |
| 2026-01-13 | 4.60 | 4.62 | 4.52 | 4.54 | -1.30% | 1.55 | 1.70% |
| 2026-01-12 | 4.60 | 4.65 | 4.50 | 4.60 | +0.88% | 2.44 | 2.69% |
| 2026-01-09 | 4.50 | 4.61 | 4.42 | 4.56 | +1.33% | 2.67 | 2.97% |
| 2026-01-08 | 4.28 | 4.62 | 4.28 | 4.50 | +6.13% | 4.24 | 4.72% |
| 2026-01-07 | 4.22 | 4.30 | 4.18 | 4.24 | +0.95% | 1.09 | 1.29% |
| 2026-01-06 | 4.13 | 4.22 | 4.12 | 4.20 | +1.20% | 1.27 | 1.53% |
| 2026-01-05 | 4.16 | 4.23 | 4.06 | 4.15 | 0.00% | 1.57 | 1.91% |
| 2025-12-31 | 4.13 | 4.17 | 4.12 | 4.15 | +0.48% | 0.66 | 0.80% |
| 2025-12-30 | 4.16 | 4.22 | 4.11 | 4.13 | -0.96% | 0.78 | 0.94% |
| 2025-12-29 | 4.12 | 4.19 | 4.11 | 4.17 | +1.46% | 1.06 | 1.28% |
| 2025-12-26 | 4.25 | 4.26 | 4.10 | 4.11 | -3.52% | 1.41 | 1.70% |
| 2025-12-25 | 4.29 | 4.29 | 4.23 | 4.26 | -0.47% | 0.55 | 0.65% |
| 2025-12-24 | 4.27 | 4.30 | 4.24 | 4.28 | -0.23% | 0.65 | 0.77% |
| 2025-12-23 | 4.31 | 4.39 | 4.26 | 4.29 | -0.69% | 0.85 | 0.99% |
| 2025-12-22 | 4.31 | 4.33 | 4.27 | 4.32 | +0.47% | 0.87 | 1.02% |
| 2025-12-19 | 4.26 | 4.33 | 4.24 | 4.30 | +0.47% | 0.74 | 0.87% |
| 2025-12-18 | 4.27 | 4.30 | 4.23 | 4.28 | +0.23% | 0.73 | 0.85% |