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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.22 | 4.25 | 4.13 | 4.16 | -1.65% | 1.17 | 1.40% |
| 2025-11-18 | 4.25 | 4.29 | 4.18 | 4.23 | -1.40% | 1.27 | 1.52% |
| 2025-11-17 | 4.32 | 4.33 | 4.24 | 4.29 | -1.15% | 1.75 | 2.05% |
| 2025-11-14 | 4.42 | 4.46 | 4.34 | 4.34 | -2.47% | 1.89 | 2.16% |
| 2025-11-13 | 4.51 | 4.53 | 4.39 | 4.45 | -1.33% | 2.52 | 2.85% |
| 2025-11-12 | 4.39 | 4.54 | 4.36 | 4.51 | +2.73% | 3.51 | 3.95% |
| 2025-11-11 | 4.33 | 4.44 | 4.32 | 4.39 | +1.62% | 1.84 | 2.11% |
| 2025-11-10 | 4.35 | 4.38 | 4.29 | 4.32 | -0.92% | 1.59 | 1.85% |
| 2025-11-07 | 4.30 | 4.45 | 4.29 | 4.36 | +0.93% | 1.63 | 1.88% |
| 2025-11-06 | 4.36 | 4.40 | 4.29 | 4.32 | -0.46% | 1.87 | 2.17% |
| 2025-11-05 | 4.22 | 4.36 | 4.16 | 4.34 | +1.88% | 2.11 | 2.47% |
| 2025-11-04 | 4.25 | 4.32 | 4.23 | 4.26 | +0.24% | 1.47 | 1.73% |
| 2025-11-03 | 4.27 | 4.28 | 4.18 | 4.25 | -0.23% | 1.59 | 1.89% |
| 2025-10-31 | 4.34 | 4.36 | 4.22 | 4.26 | -1.16% | 2.13 | 2.51% |
| 2025-10-30 | 4.21 | 4.42 | 4.17 | 4.31 | +2.86% | 4.20 | 4.87% |
| 2025-10-29 | 4.19 | 4.25 | 4.12 | 4.19 | +0.24% | 1.93 | 2.32% |
| 2025-10-28 | 4.17 | 4.26 | 4.09 | 4.18 | +1.21% | 1.91 | 2.31% |
| 2025-10-27 | 4.09 | 4.18 | 4.07 | 4.13 | 0.00% | 1.89 | 2.30% |
| 2025-10-24 | 4.19 | 4.23 | 4.05 | 4.13 | +0.73% | 2.36 | 2.87% |
| 2025-10-23 | 4.16 | 4.17 | 4.01 | 4.10 | -1.44% | 2.30 | 2.84% |