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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.29 | 4.30 | 4.12 | 4.16 | -2.58% | 3.17 | 3.82% |
| 2025-10-21 | 4.20 | 4.32 | 4.12 | 4.27 | -0.47% | 3.84 | 4.55% |
| 2025-10-20 | 4.22 | 4.34 | 4.17 | 4.29 | +1.18% | 5.05 | 5.98% |
| 2025-10-17 | 4.13 | 4.37 | 4.10 | 4.24 | +3.92% | 7.02 | 8.27% |
| 2025-10-16 | 4.20 | 4.23 | 4.06 | 4.08 | -3.32% | 6.25 | 7.59% |
| 2025-10-15 | 3.82 | 4.22 | 3.80 | 4.22 | +9.90% | 3.98 | 4.82% |
| 2025-10-14 | 3.75 | 3.86 | 3.73 | 3.84 | +3.78% | 1.73 | 2.28% |
| 2025-10-13 | 3.72 | 3.74 | 3.65 | 3.70 | -3.14% | 1.42 | 1.93% |
| 2025-10-10 | 3.69 | 3.88 | 3.66 | 3.82 | +3.80% | 2.26 | 3.00% |
| 2025-10-09 | 3.63 | 3.70 | 3.60 | 3.68 | +1.94% | 1.24 | 1.70% |
| 2025-09-30 | 3.60 | 3.62 | 3.57 | 3.61 | +0.84% | 0.60 | 0.83% |
| 2025-09-29 | 3.56 | 3.60 | 3.48 | 3.58 | +0.56% | 0.87 | 1.22% |
| 2025-09-26 | 3.53 | 3.58 | 3.51 | 3.56 | +0.85% | 0.53 | 0.74% |
| 2025-09-25 | 3.58 | 3.61 | 3.52 | 3.53 | -1.67% | 0.61 | 0.87% |
| 2025-09-24 | 3.56 | 3.59 | 3.53 | 3.59 | +0.28% | 0.50 | 0.71% |
| 2025-09-23 | 3.58 | 3.61 | 3.50 | 3.58 | +0.28% | 1.01 | 1.44% |
| 2025-09-22 | 3.56 | 3.60 | 3.49 | 3.57 | +1.13% | 1.07 | 1.52% |
| 2025-09-19 | 3.53 | 3.56 | 3.50 | 3.53 | -0.28% | 0.69 | 0.99% |
| 2025-09-18 | 3.65 | 3.65 | 3.52 | 3.54 | -2.75% | 1.03 | 1.44% |
| 2025-09-17 | 3.64 | 3.68 | 3.60 | 3.64 | 0.00% | 0.74 | 1.02% |