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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.92 | 6.13 | 5.90 | 6.03 | +2.38% | 3.45 | 3.33% |
| 2026-04-20 | 5.91 | 5.94 | 5.82 | 5.89 | -1.01% | 2.58 | 2.55% |
| 2026-04-17 | 5.82 | 5.96 | 5.81 | 5.95 | +2.06% | 3.04 | 2.99% |
| 2026-04-16 | 5.82 | 5.99 | 5.78 | 5.83 | -0.51% | 3.43 | 3.40% |
| 2026-04-15 | 5.76 | 5.92 | 5.67 | 5.86 | +0.69% | 3.97 | 3.98% |
| 2026-04-14 | 5.64 | 5.89 | 5.61 | 5.82 | +3.19% | 4.62 | 4.64% |
| 2026-04-13 | 5.60 | 5.66 | 5.54 | 5.64 | +1.26% | 3.67 | 3.81% |
| 2026-04-10 | 5.57 | 5.72 | 5.50 | 5.57 | +0.91% | 5.20 | 5.38% |
| 2026-04-09 | 5.60 | 5.62 | 5.39 | 5.52 | -0.18% | 4.90 | 5.20% |
| 2026-04-08 | 5.39 | 5.55 | 5.37 | 5.53 | +2.79% | 5.28 | 5.63% |
| 2026-04-07 | 5.27 | 5.40 | 5.16 | 5.38 | +2.28% | 5.85 | 6.40% |
| 2026-04-03 | 5.50 | 5.71 | 5.25 | 5.26 | -6.74% | 9.15 | 9.86% |
| 2026-04-02 | 5.43 | 5.75 | 5.37 | 5.64 | +1.62% | 12.70 | 13.24% |
| 2026-04-01 | 6.03 | 6.19 | 5.55 | 5.55 | -1.42% | 17.88 | 17.59% |
| 2026-03-31 | 5.43 | 5.63 | 5.35 | 5.63 | +9.96% | 9.49 | 9.96% |
| 2026-03-30 | 5.07 | 5.12 | 5.02 | 5.12 | +10.11% | 3.17 | 3.62% |
| 2026-03-27 | 4.70 | 4.74 | 4.62 | 4.65 | -1.69% | 1.09 | 1.36% |
| 2026-03-26 | 4.77 | 4.80 | 4.72 | 4.73 | -1.05% | 0.97 | 1.19% |
| 2026-03-25 | 4.58 | 4.80 | 4.56 | 4.78 | +4.37% | 1.47 | 1.82% |
| 2026-03-24 | 4.55 | 4.60 | 4.47 | 4.58 | +2.23% | 1.06 | 1.36% |