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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.74 | 4.75 | 4.69 | 4.70 | -0.62% | 0.87 | 1.05% |
| 2025-08-18 | 4.74 | 4.76 | 4.72 | 4.73 | -0.21% | 1.04 | 1.26% |
| 2025-08-15 | 4.72 | 4.75 | 4.70 | 4.74 | +0.41% | 0.83 | 1.00% |
| 2025-08-14 | 4.78 | 4.79 | 4.71 | 4.72 | -1.03% | 0.85 | 1.02% |
| 2025-08-13 | 4.80 | 4.81 | 4.77 | 4.77 | -0.41% | 0.75 | 0.89% |
| 2025-08-12 | 4.81 | 4.82 | 4.78 | 4.79 | -0.41% | 0.62 | 0.73% |
| 2025-08-11 | 4.82 | 4.84 | 4.78 | 4.81 | -0.20% | 1.06 | 1.25% |
| 2025-08-08 | 4.74 | 4.82 | 4.72 | 4.82 | +1.65% | 1.29 | 1.54% |
| 2025-08-07 | 4.76 | 4.79 | 4.73 | 4.74 | +0.21% | 0.89 | 1.07% |
| 2025-08-06 | 4.75 | 4.75 | 4.72 | 4.73 | -0.41% | 0.73 | 0.88% |
| 2025-08-05 | 4.75 | 4.76 | 4.73 | 4.75 | +0.21% | 0.71 | 0.85% |
| 2025-08-04 | 4.75 | 4.76 | 4.68 | 4.74 | 0.00% | 1.05 | 1.27% |
| 2025-08-01 | 4.77 | 4.79 | 4.73 | 4.74 | -0.62% | 0.89 | 1.07% |
| 2025-07-31 | 4.84 | 4.85 | 4.76 | 4.77 | -1.62% | 1.11 | 1.32% |
| 2025-07-30 | 4.87 | 4.88 | 4.82 | 4.85 | -0.20% | 0.88 | 1.03% |
| 2025-07-29 | 4.86 | 4.87 | 4.79 | 4.86 | +0.20% | 1.06 | 1.26% |
| 2025-07-28 | 4.85 | 4.89 | 4.83 | 4.85 | +0.20% | 1.13 | 1.33% |
| 2025-07-25 | 4.99 | 5.01 | 4.84 | 4.84 | -3.14% | 1.98 | 2.31% |
| 2025-07-24 | 4.95 | 5.03 | 4.89 | 4.99 | 0.00% | 2.26 | 2.60% |
| 2025-07-23 | 5.28 | 5.28 | 4.98 | 4.99 | -1.54% | 4.36 | 4.88% |