安徽建工 sh.600502
5.09
+0.99%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.05 | 5.13 | 5.01 | 5.09 | +0.99% | 1.04 | 1.20% |
| 2026-05-21 | 5.12 | 5.17 | 5.03 | 5.04 | -1.56% | 1.19 | 1.36% |
| 2026-05-20 | 5.18 | 5.18 | 5.07 | 5.12 | -1.54% | 1.02 | 1.17% |
| 2026-05-19 | 5.15 | 5.21 | 5.10 | 5.20 | +1.36% | 1.12 | 1.27% |
| 2026-05-18 | 5.20 | 5.23 | 5.06 | 5.13 | -1.72% | 1.45 | 1.65% |
| 2026-05-15 | 5.35 | 5.36 | 5.17 | 5.22 | -2.25% | 1.47 | 1.64% |
| 2026-05-14 | 5.47 | 5.50 | 5.33 | 5.34 | -2.38% | 1.34 | 1.45% |
| 2026-05-13 | 5.52 | 5.59 | 5.43 | 5.47 | -1.08% | 1.79 | 1.89% |
| 2026-05-12 | 5.39 | 5.57 | 5.39 | 5.53 | +2.41% | 2.25 | 2.38% |
| 2026-05-11 | 5.41 | 5.43 | 5.36 | 5.40 | +0.19% | 1.78 | 1.92% |
| 2026-05-08 | 5.40 | 5.41 | 5.33 | 5.39 | -0.55% | 1.09 | 1.18% |
| 2026-05-07 | 5.35 | 5.42 | 5.32 | 5.42 | +1.88% | 1.75 | 1.89% |
| 2026-05-06 | 5.41 | 5.44 | 5.30 | 5.32 | -1.30% | 2.40 | 2.61% |
| 2026-04-30 | 5.47 | 5.47 | 5.34 | 5.39 | -1.46% | 1.63 | 1.77% |
| 2026-04-29 | 5.36 | 5.54 | 5.30 | 5.47 | +1.48% | 2.13 | 2.27% |
| 2026-04-28 | 5.52 | 5.52 | 5.24 | 5.39 | -1.28% | 2.91 | 3.16% |
| 2026-04-27 | 5.73 | 5.77 | 5.45 | 5.46 | -6.19% | 4.58 | 4.79% |
| 2026-04-24 | 5.93 | 5.96 | 5.76 | 5.82 | -2.84% | 2.43 | 2.43% |
| 2026-04-23 | 5.90 | 6.04 | 5.89 | 5.99 | +0.84% | 2.19 | 2.13% |
| 2026-04-22 | 5.97 | 6.03 | 5.84 | 5.94 | -1.49% | 2.40 | 2.35% |