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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.70 | 4.71 | 4.43 | 4.48 | -5.08% | 1.89 | 2.42% |
| 2026-03-20 | 4.83 | 4.86 | 4.70 | 4.72 | -2.28% | 1.12 | 1.36% |
| 2026-03-19 | 4.85 | 4.90 | 4.81 | 4.83 | -1.02% | 0.92 | 1.11% |
| 2026-03-18 | 4.93 | 4.94 | 4.85 | 4.88 | -0.81% | 1.06 | 1.26% |
| 2026-03-17 | 4.94 | 4.98 | 4.91 | 4.92 | -0.61% | 0.94 | 1.11% |
| 2026-03-16 | 4.98 | 5.03 | 4.91 | 4.95 | -1.00% | 1.47 | 1.73% |
| 2026-03-13 | 4.98 | 5.05 | 4.96 | 5.00 | +0.81% | 1.55 | 1.80% |
| 2026-03-12 | 4.99 | 5.01 | 4.93 | 4.96 | -0.60% | 1.46 | 1.72% |
| 2026-03-11 | 4.89 | 5.01 | 4.86 | 4.99 | +2.04% | 1.54 | 1.82% |
| 2026-03-10 | 4.84 | 4.89 | 4.80 | 4.89 | +1.03% | 1.10 | 1.31% |
| 2026-03-09 | 4.83 | 4.85 | 4.78 | 4.84 | +0.62% | 1.21 | 1.46% |
| 2026-03-06 | 4.73 | 4.83 | 4.71 | 4.81 | +1.69% | 1.15 | 1.40% |
| 2026-03-05 | 4.72 | 4.76 | 4.70 | 4.73 | +0.85% | 1.05 | 1.29% |
| 2026-03-04 | 4.76 | 4.78 | 4.68 | 4.69 | -1.68% | 1.19 | 1.47% |
| 2026-03-03 | 4.82 | 4.85 | 4.75 | 4.77 | -0.83% | 1.19 | 1.44% |
| 2026-03-02 | 4.78 | 4.83 | 4.76 | 4.81 | -0.41% | 0.99 | 1.20% |
| 2026-02-27 | 4.78 | 4.85 | 4.77 | 4.83 | +1.05% | 0.89 | 1.08% |
| 2026-02-26 | 4.79 | 4.80 | 4.75 | 4.78 | 0.00% | 0.73 | 0.89% |
| 2026-02-25 | 4.78 | 4.85 | 4.77 | 4.78 | +0.21% | 1.08 | 1.30% |
| 2026-02-24 | 4.71 | 4.79 | 4.69 | 4.77 | +2.14% | 1.04 | 1.27% |