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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.70 | 4.72 | 4.65 | 4.66 | -0.83% | 0.64 | 0.78% |
| 2025-11-18 | 4.76 | 4.77 | 4.68 | 4.70 | -1.23% | 0.95 | 1.15% |
| 2025-11-17 | 4.78 | 4.79 | 4.74 | 4.76 | -0.61% | 0.98 | 1.17% |
| 2025-11-14 | 4.81 | 4.84 | 4.78 | 4.79 | -0.20% | 0.98 | 1.17% |
| 2025-11-13 | 4.77 | 4.82 | 4.76 | 4.80 | +0.62% | 1.16 | 1.38% |
| 2025-11-12 | 4.77 | 4.78 | 4.75 | 4.77 | -0.20% | 0.75 | 0.90% |
| 2025-11-11 | 4.74 | 4.78 | 4.73 | 4.78 | +0.62% | 1.05 | 1.26% |
| 2025-11-10 | 4.71 | 4.76 | 4.70 | 4.75 | +1.04% | 0.94 | 1.13% |
| 2025-11-07 | 4.69 | 4.72 | 4.68 | 4.70 | 0.00% | 0.95 | 1.15% |
| 2025-11-06 | 4.71 | 4.72 | 4.68 | 4.70 | -0.21% | 1.09 | 1.32% |
| 2025-11-05 | 4.66 | 4.72 | 4.65 | 4.71 | +0.84% | 1.03 | 1.26% |
| 2025-11-04 | 4.67 | 4.69 | 4.65 | 4.67 | -0.21% | 0.83 | 1.01% |
| 2025-11-03 | 4.64 | 4.69 | 4.63 | 4.68 | +0.84% | 0.90 | 1.10% |
| 2025-10-31 | 4.66 | 4.68 | 4.63 | 4.64 | -1.25% | 1.21 | 1.49% |
| 2025-10-30 | 4.70 | 4.72 | 4.66 | 4.70 | 0.00% | 1.00 | 1.22% |
| 2025-10-29 | 4.72 | 4.72 | 4.65 | 4.70 | -0.21% | 1.29 | 1.57% |
| 2025-10-28 | 4.77 | 4.78 | 4.69 | 4.71 | -1.64% | 1.84 | 2.22% |
| 2025-10-27 | 4.74 | 4.81 | 4.71 | 4.79 | -1.61% | 3.51 | 4.21% |
| 2025-10-24 | 4.69 | 5.17 | 4.64 | 4.87 | +3.54% | 5.25 | 6.06% |
| 2025-10-23 | 4.65 | 4.70 | 4.62 | 4.70 | +1.27% | 0.98 | 1.20% |