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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.59 | 4.65 | 4.57 | 4.57 | -0.21% | 0.96 | 1.19% |
| 2026-01-15 | 4.58 | 4.59 | 4.56 | 4.58 | 0.00% | 0.53 | 0.66% |
| 2026-01-14 | 4.64 | 4.65 | 4.56 | 4.58 | -1.27% | 1.10 | 1.36% |
| 2026-01-13 | 4.63 | 4.66 | 4.60 | 4.64 | +0.21% | 0.96 | 1.18% |
| 2026-01-12 | 4.59 | 4.63 | 4.58 | 4.63 | +0.42% | 0.88 | 1.09% |
| 2026-01-09 | 4.60 | 4.62 | 4.59 | 4.61 | +0.21% | 0.65 | 0.80% |
| 2026-01-08 | 4.60 | 4.61 | 4.58 | 4.60 | 0.00% | 0.65 | 0.81% |
| 2026-01-07 | 4.62 | 4.64 | 4.60 | 4.60 | -0.42% | 0.58 | 0.71% |
| 2026-01-06 | 4.60 | 4.63 | 4.58 | 4.62 | +0.64% | 0.70 | 0.86% |
| 2026-01-05 | 4.61 | 4.61 | 4.57 | 4.59 | 0.00% | 0.68 | 0.84% |
| 2025-12-31 | 4.55 | 4.61 | 4.54 | 4.59 | +0.86% | 0.66 | 0.83% |
| 2025-12-30 | 4.55 | 4.57 | 4.53 | 4.55 | 0.00% | 0.46 | 0.58% |
| 2025-12-29 | 4.56 | 4.59 | 4.55 | 4.55 | -0.43% | 0.45 | 0.57% |
| 2025-12-26 | 4.59 | 4.60 | 4.56 | 4.57 | -0.21% | 0.48 | 0.59% |
| 2025-12-25 | 4.60 | 4.60 | 4.57 | 4.58 | 0.00% | 0.34 | 0.42% |
| 2025-12-24 | 4.55 | 4.60 | 4.54 | 4.58 | +0.65% | 0.44 | 0.55% |
| 2025-12-23 | 4.57 | 4.59 | 4.54 | 4.55 | -0.21% | 0.48 | 0.60% |
| 2025-12-22 | 4.59 | 4.60 | 4.56 | 4.56 | -0.21% | 0.49 | 0.61% |
| 2025-12-19 | 4.55 | 4.60 | 4.54 | 4.57 | +0.65% | 0.54 | 0.67% |
| 2025-12-18 | 4.51 | 4.56 | 4.50 | 4.54 | +0.43% | 0.40 | 0.50% |