栖霞建设 sh.600533
2.35
+3.98%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.29 | 2.38 | 2.24 | 2.35 | +3.98% | 0.49 | 2.00% |
| 2026-05-21 | 2.43 | 2.43 | 2.25 | 2.26 | -6.61% | 0.63 | 2.58% |
| 2026-05-20 | 2.46 | 2.47 | 2.39 | 2.42 | -2.02% | 0.40 | 1.56% |
| 2026-05-19 | 2.47 | 2.49 | 2.41 | 2.47 | +0.82% | 0.44 | 1.69% |
| 2026-05-18 | 2.45 | 2.45 | 2.35 | 2.45 | +1.24% | 0.60 | 2.38% |
| 2026-05-15 | 2.49 | 2.50 | 2.40 | 2.42 | -2.81% | 0.46 | 1.80% |
| 2026-05-14 | 2.56 | 2.57 | 2.49 | 2.49 | -1.97% | 0.31 | 1.19% |
| 2026-05-13 | 2.57 | 2.59 | 2.52 | 2.54 | -0.78% | 0.44 | 1.63% |
| 2026-05-12 | 2.60 | 2.62 | 2.54 | 2.56 | -1.54% | 0.52 | 1.93% |
| 2026-05-11 | 2.58 | 2.63 | 2.55 | 2.60 | +0.78% | 0.69 | 2.53% |
| 2026-05-08 | 2.52 | 2.60 | 2.50 | 2.58 | +1.57% | 0.61 | 2.28% |
| 2026-05-07 | 2.64 | 2.65 | 2.51 | 2.54 | -3.05% | 0.80 | 2.96% |
| 2026-05-06 | 2.57 | 2.64 | 2.57 | 2.62 | +1.55% | 0.77 | 2.80% |
| 2026-04-30 | 2.49 | 2.61 | 2.47 | 2.58 | +3.61% | 0.84 | 3.11% |
| 2026-04-29 | 2.41 | 2.51 | 2.40 | 2.49 | +2.89% | 0.59 | 2.27% |
| 2026-04-28 | 2.44 | 2.47 | 2.39 | 2.42 | -0.82% | 0.43 | 1.68% |
| 2026-04-27 | 2.39 | 2.46 | 2.32 | 2.44 | +1.67% | 0.50 | 2.01% |
| 2026-04-24 | 2.36 | 2.42 | 2.36 | 2.40 | +0.84% | 0.34 | 1.36% |
| 2026-04-23 | 2.38 | 2.42 | 2.34 | 2.38 | -0.42% | 0.37 | 1.47% |
| 2026-04-22 | 2.42 | 2.43 | 2.38 | 2.39 | -0.42% | 0.32 | 1.26% |