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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.74 | 4.74 | 4.67 | 4.67 | -1.27% | 0.59 | 0.73% |
| 2026-02-12 | 4.76 | 4.77 | 4.71 | 4.73 | -0.42% | 0.76 | 0.93% |
| 2026-02-11 | 4.73 | 4.75 | 4.70 | 4.75 | +0.85% | 0.70 | 0.86% |
| 2026-02-10 | 4.71 | 4.73 | 4.69 | 4.71 | -0.21% | 0.62 | 0.76% |
| 2026-02-09 | 4.73 | 4.75 | 4.70 | 4.72 | +0.21% | 0.86 | 1.06% |
| 2026-02-06 | 4.72 | 4.76 | 4.69 | 4.71 | -0.41% | 0.94 | 1.13% |
| 2026-02-05 | 4.72 | 4.76 | 4.70 | 4.73 | +0.21% | 1.02 | 1.23% |
| 2026-02-04 | 4.65 | 4.74 | 4.63 | 4.72 | +1.69% | 1.18 | 1.44% |
| 2026-02-03 | 4.63 | 4.67 | 4.61 | 4.64 | +1.28% | 0.85 | 1.04% |
| 2026-02-02 | 4.69 | 4.71 | 4.58 | 4.58 | -2.09% | 1.01 | 1.24% |
| 2026-01-30 | 4.65 | 4.72 | 4.64 | 4.68 | +0.42% | 1.17 | 1.42% |
| 2026-01-29 | 4.66 | 4.69 | 4.62 | 4.66 | +0.21% | 0.85 | 1.04% |
| 2026-01-28 | 4.62 | 4.71 | 4.60 | 4.65 | +0.42% | 0.96 | 1.17% |
| 2026-01-27 | 4.68 | 4.69 | 4.59 | 4.63 | -0.84% | 0.97 | 1.20% |
| 2026-01-26 | 4.70 | 4.71 | 4.64 | 4.67 | -0.62% | 1.27 | 1.55% |
| 2026-01-23 | 4.72 | 4.74 | 4.68 | 4.70 | -0.41% | 0.90 | 1.09% |
| 2026-01-22 | 4.67 | 4.74 | 4.65 | 4.72 | +1.05% | 0.94 | 1.14% |
| 2026-01-21 | 4.70 | 4.75 | 4.66 | 4.67 | +0.21% | 1.30 | 1.58% |
| 2026-01-20 | 4.60 | 4.67 | 4.59 | 4.66 | +1.28% | 1.11 | 1.36% |
| 2026-01-19 | 4.57 | 4.61 | 4.55 | 4.60 | +0.64% | 0.61 | 0.76% |