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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.63 | 4.67 | 4.62 | 4.64 | +0.42% | 0.72 | 0.88% |
| 2025-10-21 | 4.58 | 4.65 | 4.57 | 4.62 | +0.85% | 0.92 | 1.13% |
| 2025-10-20 | 4.57 | 4.60 | 4.53 | 4.58 | +0.65% | 0.79 | 0.98% |
| 2025-10-17 | 4.59 | 4.61 | 4.55 | 4.55 | -0.85% | 0.66 | 0.82% |
| 2025-10-16 | 4.65 | 4.65 | 4.57 | 4.59 | -1.05% | 0.71 | 0.87% |
| 2025-10-15 | 4.59 | 4.65 | 4.58 | 4.64 | +0.85% | 0.90 | 1.11% |
| 2025-10-14 | 4.55 | 4.60 | 4.54 | 4.60 | +1.08% | 1.05 | 1.31% |
| 2025-10-13 | 4.52 | 4.56 | 4.47 | 4.55 | -0.43% | 0.94 | 1.19% |
| 2025-10-10 | 4.52 | 4.58 | 4.49 | 4.57 | +1.30% | 1.10 | 1.38% |
| 2025-10-09 | 4.48 | 4.54 | 4.48 | 4.51 | +0.88% | 1.03 | 1.31% |
| 2025-09-30 | 4.48 | 4.49 | 4.45 | 4.47 | -0.22% | 0.72 | 0.92% |
| 2025-09-29 | 4.47 | 4.51 | 4.44 | 4.48 | +0.22% | 0.74 | 0.95% |
| 2025-09-26 | 4.47 | 4.49 | 4.46 | 4.47 | +0.44% | 0.69 | 0.87% |
| 2025-09-25 | 4.51 | 4.51 | 4.46 | 4.46 | -1.30% | 0.86 | 1.10% |
| 2025-09-24 | 4.55 | 4.56 | 4.48 | 4.51 | -1.07% | 0.98 | 1.24% |
| 2025-09-23 | 4.49 | 4.57 | 4.43 | 4.56 | +1.30% | 1.32 | 1.67% |
| 2025-09-22 | 4.55 | 4.56 | 4.48 | 4.50 | -1.08% | 0.68 | 0.87% |
| 2025-09-19 | 4.57 | 4.60 | 4.54 | 4.55 | -0.43% | 0.74 | 0.93% |
| 2025-09-18 | 4.63 | 4.65 | 4.54 | 4.57 | -1.48% | 1.35 | 1.68% |
| 2025-09-17 | 4.68 | 4.69 | 4.59 | 4.64 | -1.04% | 1.67 | 2.05% |