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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.79 | 2.88 | 2.77 | 2.82 | +1.08% | 1.45 | 4.91% |
| 2025-08-18 | 2.81 | 2.85 | 2.75 | 2.79 | -0.71% | 1.63 | 5.58% |
| 2025-08-15 | 2.87 | 2.89 | 2.73 | 2.81 | -2.77% | 3.63 | 12.32% |
| 2025-08-14 | 2.77 | 3.04 | 2.75 | 2.89 | +4.71% | 4.30 | 13.77% |
| 2025-08-13 | 2.78 | 2.80 | 2.74 | 2.76 | -0.36% | 0.41 | 1.42% |
| 2025-08-12 | 2.78 | 2.81 | 2.76 | 2.77 | -0.36% | 0.41 | 1.39% |
| 2025-08-11 | 2.77 | 2.82 | 2.76 | 2.78 | +1.46% | 0.40 | 1.37% |
| 2025-08-08 | 2.75 | 2.76 | 2.71 | 2.74 | 0.00% | 0.40 | 1.40% |
| 2025-08-07 | 2.75 | 2.77 | 2.70 | 2.74 | -0.36% | 0.33 | 1.17% |
| 2025-08-06 | 2.73 | 2.76 | 2.69 | 2.75 | +0.36% | 0.44 | 1.55% |
| 2025-08-05 | 2.71 | 2.76 | 2.70 | 2.74 | +1.48% | 0.42 | 1.48% |
| 2025-08-04 | 2.70 | 2.71 | 2.67 | 2.70 | -0.37% | 0.38 | 1.34% |
| 2025-08-01 | 2.70 | 2.73 | 2.69 | 2.71 | +0.37% | 0.32 | 1.11% |
| 2025-07-31 | 2.79 | 2.79 | 2.69 | 2.70 | -3.57% | 0.66 | 2.30% |
| 2025-07-30 | 2.83 | 2.88 | 2.78 | 2.80 | -1.41% | 0.69 | 2.31% |
| 2025-07-29 | 2.77 | 2.88 | 2.75 | 2.84 | +1.79% | 1.11 | 3.76% |
| 2025-07-28 | 2.75 | 2.86 | 2.72 | 2.79 | +1.45% | 0.92 | 3.15% |
| 2025-07-25 | 2.77 | 2.77 | 2.72 | 2.75 | -0.72% | 0.43 | 1.49% |
| 2025-07-24 | 2.73 | 2.78 | 2.71 | 2.77 | +1.47% | 0.47 | 1.63% |
| 2025-07-23 | 2.76 | 2.79 | 2.71 | 2.73 | -0.73% | 0.49 | 1.72% |