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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.88 | 5.08 | 4.84 | 5.07 | +4.23% | 3.38 | 3.87% |
| 2025-07-21 | 4.78 | 4.89 | 4.78 | 4.87 | +3.54% | 2.02 | 2.38% |
| 2025-07-18 | 4.69 | 4.71 | 4.67 | 4.70 | +0.21% | 0.64 | 0.77% |
| 2025-07-17 | 4.75 | 4.76 | 4.69 | 4.69 | -1.03% | 0.98 | 1.19% |
| 2025-07-16 | 4.76 | 4.78 | 4.72 | 4.74 | -0.41% | 0.63 | 0.76% |
| 2025-07-15 | 4.80 | 4.82 | 4.72 | 4.76 | -0.82% | 1.12 | 1.34% |
| 2025-07-14 | 4.77 | 4.82 | 4.76 | 4.80 | +0.82% | 0.79 | 0.94% |
| 2025-07-11 | 4.78 | 4.81 | 4.74 | 4.76 | -0.41% | 1.00 | 1.20% |
| 2025-07-10 | 4.74 | 4.79 | 4.72 | 4.78 | +0.83% | 0.86 | 1.03% |
| 2025-07-09 | 4.73 | 4.75 | 4.72 | 4.74 | +0.21% | 0.73 | 0.88% |
| 2025-07-08 | 4.74 | 4.75 | 4.68 | 4.73 | -0.21% | 0.91 | 1.11% |
| 2025-07-07 | 4.69 | 4.74 | 4.66 | 4.74 | +1.26% | 0.77 | 0.93% |
| 2025-07-04 | 4.64 | 4.69 | 4.63 | 4.68 | +1.06% | 0.73 | 0.89% |
| 2025-07-03 | 4.62 | 4.65 | 4.61 | 4.63 | +0.21% | 0.48 | 0.59% |
| 2025-07-02 | 4.61 | 4.64 | 4.59 | 4.62 | +0.21% | 0.70 | 0.86% |
| 2025-07-01 | 4.61 | 4.63 | 4.58 | 4.61 | +0.21% | 0.89 | 1.10% |
| 2025-06-30 | 4.67 | 4.67 | 4.58 | 4.60 | -0.84% | 1.28 | 1.58% |
| 2025-06-27 | 4.60 | 4.68 | 4.60 | 4.64 | +0.82% | 1.38 | 1.63% |
| 2025-06-26 | 4.58 | 4.61 | 4.58 | 4.60 | +0.41% | 0.81 | 0.97% |
| 2025-06-25 | 4.53 | 4.59 | 4.52 | 4.58 | +1.25% | 0.80 | 0.96% |