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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.35 | 4.38 | 4.35 | 4.38 | +0.87% | 0.50 | 0.63% |
| 2025-05-23 | 4.39 | 4.42 | 4.34 | 4.34 | -1.07% | 0.83 | 1.04% |
| 2025-05-22 | 4.42 | 4.42 | 4.38 | 4.39 | -1.06% | 0.71 | 0.89% |
| 2025-05-21 | 4.40 | 4.45 | 4.40 | 4.43 | +0.64% | 0.58 | 0.72% |
| 2025-05-20 | 4.42 | 4.43 | 4.39 | 4.41 | 0.00% | 0.52 | 0.65% |
| 2025-05-19 | 4.39 | 4.42 | 4.38 | 4.41 | +0.43% | 0.69 | 0.86% |
| 2025-05-16 | 4.42 | 4.42 | 4.38 | 4.39 | -0.21% | 0.83 | 1.04% |
| 2025-05-15 | 4.42 | 4.43 | 4.40 | 4.40 | -0.43% | 0.63 | 0.78% |
| 2025-05-14 | 4.41 | 4.42 | 4.37 | 4.42 | +0.21% | 0.73 | 0.92% |
| 2025-05-13 | 4.40 | 4.41 | 4.37 | 4.41 | +0.65% | 0.83 | 1.04% |
| 2025-05-12 | 4.39 | 4.41 | 4.35 | 4.38 | -0.21% | 0.75 | 0.94% |
| 2025-05-09 | 4.37 | 4.41 | 4.36 | 4.39 | +0.65% | 1.01 | 1.27% |
| 2025-05-08 | 4.35 | 4.37 | 4.33 | 4.36 | 0.00% | 0.69 | 0.87% |
| 2025-05-07 | 4.38 | 4.41 | 4.34 | 4.36 | 0.00% | 1.07 | 1.34% |
| 2025-05-06 | 4.34 | 4.37 | 4.33 | 4.36 | +0.65% | 1.23 | 1.56% |