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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.22 | 4.29 | 4.17 | 4.27 | +1.67% | 0.88 | 1.04% |
| 2025-12-16 | 4.27 | 4.28 | 4.17 | 4.20 | -1.87% | 0.96 | 1.15% |
| 2025-12-15 | 4.18 | 4.34 | 4.17 | 4.28 | +1.90% | 1.39 | 1.62% |
| 2025-12-12 | 4.21 | 4.26 | 4.19 | 4.20 | -0.71% | 0.88 | 1.05% |
| 2025-12-11 | 4.26 | 4.31 | 4.22 | 4.23 | -1.17% | 0.83 | 0.98% |
| 2025-12-10 | 4.28 | 4.31 | 4.20 | 4.28 | -0.23% | 0.67 | 0.78% |
| 2025-12-09 | 4.26 | 4.34 | 4.20 | 4.29 | +0.94% | 1.15 | 1.35% |
| 2025-12-08 | 4.32 | 4.34 | 4.18 | 4.25 | -2.07% | 1.41 | 1.67% |
| 2025-12-05 | 4.29 | 4.36 | 4.26 | 4.34 | +1.17% | 0.74 | 0.86% |
| 2025-12-04 | 4.33 | 4.48 | 4.26 | 4.29 | -0.46% | 1.11 | 1.29% |
| 2025-12-03 | 4.36 | 4.37 | 4.31 | 4.31 | -1.15% | 0.82 | 0.96% |
| 2025-12-02 | 4.33 | 4.39 | 4.22 | 4.36 | +0.69% | 1.39 | 1.63% |
| 2025-12-01 | 4.19 | 4.38 | 4.19 | 4.33 | +3.10% | 2.28 | 2.64% |
| 2025-11-28 | 4.06 | 4.21 | 4.02 | 4.20 | +3.19% | 1.34 | 1.63% |
| 2025-11-27 | 4.17 | 4.22 | 4.06 | 4.07 | -0.49% | 0.94 | 1.15% |
| 2025-11-26 | 4.14 | 4.16 | 4.09 | 4.09 | -0.73% | 0.86 | 1.05% |
| 2025-11-25 | 4.01 | 4.13 | 3.99 | 4.12 | +3.26% | 1.20 | 1.47% |
| 2025-11-24 | 4.00 | 4.05 | 3.96 | 3.99 | -0.25% | 0.89 | 1.11% |
| 2025-11-21 | 4.13 | 4.15 | 4.00 | 4.00 | -3.85% | 1.42 | 1.75% |
| 2025-11-20 | 4.18 | 4.20 | 4.14 | 4.16 | 0.00% | 1.04 | 1.26% |