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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.53 | 4.56 | 4.47 | 4.52 | -0.43% | 0.71 | 0.89% |
| 2025-12-16 | 4.56 | 4.58 | 4.53 | 4.54 | -0.64% | 0.60 | 0.75% |
| 2025-12-15 | 4.54 | 4.60 | 4.53 | 4.57 | +0.43% | 0.97 | 1.21% |
| 2025-12-12 | 4.66 | 4.68 | 4.54 | 4.55 | -2.31% | 2.19 | 2.73% |
| 2025-12-11 | 4.73 | 4.75 | 4.65 | 4.66 | -1.65% | 1.33 | 1.61% |
| 2025-12-10 | 4.70 | 4.75 | 4.69 | 4.74 | +0.21% | 0.95 | 1.15% |
| 2025-12-09 | 4.72 | 4.75 | 4.71 | 4.73 | 0.00% | 0.70 | 0.85% |
| 2025-12-08 | 4.76 | 4.78 | 4.73 | 4.73 | -0.62% | 0.70 | 0.84% |
| 2025-12-05 | 4.77 | 4.77 | 4.74 | 4.76 | -0.21% | 0.71 | 0.85% |
| 2025-12-04 | 4.75 | 4.78 | 4.73 | 4.77 | +0.62% | 0.95 | 1.14% |
| 2025-12-03 | 4.70 | 4.75 | 4.69 | 4.74 | +0.83% | 0.99 | 1.19% |
| 2025-12-02 | 4.66 | 4.72 | 4.62 | 4.70 | +0.84% | 1.00 | 1.22% |
| 2025-12-01 | 4.69 | 4.71 | 4.65 | 4.66 | 0.00% | 1.37 | 1.67% |
| 2025-11-28 | 4.62 | 4.67 | 4.60 | 4.66 | +1.06% | 0.52 | 0.64% |
| 2025-11-27 | 4.63 | 4.64 | 4.60 | 4.61 | -0.63% | 0.47 | 0.59% |
| 2025-11-26 | 4.62 | 4.66 | 4.60 | 4.64 | +0.85% | 0.68 | 0.83% |
| 2025-11-25 | 4.62 | 4.64 | 4.59 | 4.60 | -0.42% | 0.61 | 0.75% |
| 2025-11-24 | 4.60 | 4.64 | 4.57 | 4.62 | +1.51% | 0.57 | 0.70% |
| 2025-11-21 | 4.69 | 4.69 | 4.55 | 4.55 | -3.12% | 0.95 | 1.17% |
| 2025-11-20 | 4.66 | 4.72 | 4.66 | 4.70 | +0.84% | 0.63 | 0.76% |