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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.65 | 4.72 | 4.61 | 4.69 | +0.63% | 1.40 | 1.71% |
| 2025-09-15 | 4.63 | 4.68 | 4.58 | 4.66 | +0.63% | 1.32 | 1.63% |
| 2025-09-12 | 4.56 | 4.65 | 4.54 | 4.63 | +1.94% | 1.54 | 1.91% |
| 2025-09-11 | 4.52 | 4.55 | 4.49 | 4.54 | +0.43% | 0.61 | 0.77% |
| 2025-09-10 | 4.53 | 4.53 | 4.50 | 4.52 | -0.22% | 0.54 | 0.69% |
| 2025-09-09 | 4.52 | 4.54 | 4.50 | 4.53 | +0.22% | 0.59 | 0.75% |
| 2025-09-08 | 4.52 | 4.52 | 4.49 | 4.52 | 0.00% | 0.58 | 0.73% |
| 2025-09-05 | 4.52 | 4.52 | 4.47 | 4.52 | +0.22% | 0.67 | 0.85% |
| 2025-09-04 | 4.44 | 4.51 | 4.43 | 4.51 | +1.77% | 1.03 | 1.32% |
| 2025-09-03 | 4.49 | 4.49 | 4.44 | 4.44 | -1.09% | 0.76 | 0.98% |
| 2025-09-02 | 4.54 | 4.54 | 4.44 | 4.48 | -1.08% | 1.33 | 1.69% |
| 2025-09-01 | 4.56 | 4.60 | 4.50 | 4.53 | -2.73% | 2.10 | 2.63% |
| 2025-08-29 | 4.65 | 4.72 | 4.64 | 4.66 | +0.63% | 0.89 | 1.08% |
| 2025-08-28 | 4.68 | 4.71 | 4.57 | 4.63 | -1.25% | 1.40 | 1.72% |
| 2025-08-27 | 4.78 | 4.79 | 4.69 | 4.69 | -1.84% | 1.18 | 1.42% |
| 2025-08-26 | 4.78 | 4.79 | 4.75 | 4.78 | 0.00% | 0.77 | 0.92% |
| 2025-08-25 | 4.75 | 4.80 | 4.74 | 4.78 | +0.83% | 1.47 | 1.76% |
| 2025-08-22 | 4.73 | 4.75 | 4.70 | 4.74 | +0.21% | 0.98 | 1.18% |
| 2025-08-21 | 4.72 | 4.75 | 4.71 | 4.73 | +0.21% | 1.02 | 1.22% |
| 2025-08-20 | 4.70 | 4.72 | 4.68 | 4.72 | +0.42% | 0.91 | 1.11% |