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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.52 | 4.54 | 4.51 | 4.53 | +0.63% | 0.84 | 1.02% |
| 2025-06-23 | 4.53 | 4.54 | 4.48 | 4.50 | -0.83% | 0.74 | 0.90% |
| 2025-06-20 | 4.51 | 4.55 | 4.50 | 4.54 | +0.63% | 0.66 | 0.80% |
| 2025-06-19 | 4.52 | 4.53 | 4.47 | 4.51 | -0.62% | 0.74 | 0.90% |
| 2025-06-18 | 4.54 | 4.54 | 4.48 | 4.54 | 0.00% | 0.55 | 0.67% |
| 2025-06-17 | 4.50 | 4.54 | 4.48 | 4.54 | +1.05% | 0.58 | 0.71% |
| 2025-06-16 | 4.49 | 4.51 | 4.46 | 4.49 | 0.00% | 0.71 | 0.87% |
| 2025-06-13 | 4.52 | 4.56 | 4.48 | 4.49 | -1.04% | 1.11 | 1.36% |
| 2025-06-12 | 4.53 | 4.54 | 4.51 | 4.54 | 0.00% | 0.57 | 0.69% |
| 2025-06-11 | 4.48 | 4.54 | 4.46 | 4.54 | +1.47% | 1.10 | 1.34% |
| 2025-06-10 | 4.47 | 4.51 | 4.43 | 4.47 | +0.21% | 0.78 | 0.96% |
| 2025-06-09 | 4.49 | 4.50 | 4.45 | 4.46 | -0.42% | 0.58 | 0.71% |
| 2025-06-06 | 4.45 | 4.50 | 4.44 | 4.48 | +0.63% | 0.67 | 0.82% |
| 2025-06-05 | 4.45 | 4.46 | 4.44 | 4.45 | 0.00% | 0.48 | 0.60% |
| 2025-06-04 | 4.44 | 4.46 | 4.43 | 4.45 | 0.00% | 0.56 | 0.69% |
| 2025-06-03 | 4.43 | 4.46 | 4.42 | 4.45 | -0.21% | 0.62 | 0.77% |
| 2025-05-30 | 4.43 | 4.47 | 4.42 | 4.46 | +0.64% | 0.92 | 1.13% |
| 2025-05-29 | 4.42 | 4.43 | 4.40 | 4.43 | +0.43% | 0.55 | 0.68% |
| 2025-05-28 | 4.38 | 4.42 | 4.37 | 4.42 | +0.86% | 0.48 | 0.59% |
| 2025-05-27 | 4.38 | 4.40 | 4.36 | 4.38 | 0.00% | 0.42 | 0.53% |