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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.69 | 3.69 | 3.59 | 3.64 | -1.09% | 0.85 | 1.17% |
| 2025-09-15 | 3.67 | 3.69 | 3.64 | 3.68 | +0.27% | 1.02 | 1.39% |
| 2025-09-12 | 3.63 | 3.68 | 3.61 | 3.67 | +1.10% | 0.88 | 1.21% |
| 2025-09-11 | 3.61 | 3.64 | 3.57 | 3.63 | +0.83% | 0.68 | 0.95% |
| 2025-09-10 | 3.62 | 3.63 | 3.58 | 3.60 | -1.10% | 0.71 | 0.99% |
| 2025-09-09 | 3.59 | 3.65 | 3.57 | 3.64 | +1.39% | 1.04 | 1.44% |
| 2025-09-08 | 3.59 | 3.62 | 3.54 | 3.59 | 0.00% | 0.91 | 1.28% |
| 2025-09-05 | 3.58 | 3.59 | 3.55 | 3.59 | +0.56% | 0.74 | 1.05% |
| 2025-09-04 | 3.57 | 3.63 | 3.53 | 3.57 | -0.56% | 1.07 | 1.51% |
| 2025-09-03 | 3.54 | 3.65 | 3.51 | 3.59 | +1.13% | 1.34 | 1.88% |
| 2025-09-02 | 3.62 | 3.62 | 3.50 | 3.55 | -1.66% | 1.18 | 1.67% |
| 2025-09-01 | 3.66 | 3.66 | 3.55 | 3.61 | -0.82% | 1.57 | 2.20% |
| 2025-08-29 | 3.62 | 3.72 | 3.57 | 3.64 | +1.96% | 2.30 | 3.18% |
| 2025-08-28 | 3.54 | 3.57 | 3.48 | 3.57 | +2.59% | 2.19 | 3.12% |
| 2025-08-27 | 3.48 | 3.55 | 3.44 | 3.48 | 0.00% | 1.42 | 2.05% |
| 2025-08-26 | 3.46 | 3.51 | 3.42 | 3.48 | +0.87% | 0.94 | 1.35% |
| 2025-08-25 | 3.42 | 3.46 | 3.41 | 3.45 | +0.88% | 0.95 | 1.39% |
| 2025-08-22 | 3.40 | 3.42 | 3.35 | 3.42 | +0.59% | 0.71 | 1.05% |
| 2025-08-21 | 3.40 | 3.42 | 3.38 | 3.40 | 0.00% | 0.59 | 0.87% |
| 2025-08-20 | 3.35 | 3.40 | 3.33 | 3.40 | +1.19% | 0.78 | 1.16% |