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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.73 | 2.76 | 2.69 | 2.75 | +0.73% | 0.41 | 1.43% |
| 2025-07-21 | 2.70 | 2.76 | 2.69 | 2.73 | +1.49% | 0.46 | 1.62% |
| 2025-07-18 | 2.73 | 2.73 | 2.67 | 2.69 | -1.10% | 0.35 | 1.24% |
| 2025-07-17 | 2.71 | 2.74 | 2.70 | 2.72 | +0.37% | 0.41 | 1.45% |
| 2025-07-16 | 2.72 | 2.75 | 2.70 | 2.71 | -1.09% | 0.58 | 2.02% |
| 2025-07-15 | 2.75 | 2.78 | 2.65 | 2.74 | +1.48% | 0.87 | 3.07% |
| 2025-07-14 | 2.77 | 2.77 | 2.68 | 2.70 | -2.53% | 0.68 | 2.38% |
| 2025-07-11 | 2.78 | 2.83 | 2.74 | 2.77 | -0.36% | 0.69 | 2.35% |
| 2025-07-10 | 2.68 | 2.79 | 2.68 | 2.78 | +3.35% | 0.73 | 2.53% |
| 2025-07-09 | 2.65 | 2.70 | 2.64 | 2.69 | +1.51% | 0.54 | 1.93% |
| 2025-07-08 | 2.61 | 2.65 | 2.61 | 2.65 | +1.15% | 0.51 | 1.83% |
| 2025-07-07 | 2.52 | 2.63 | 2.52 | 2.62 | +2.75% | 0.65 | 2.37% |
| 2025-07-04 | 2.56 | 2.59 | 2.53 | 2.55 | -0.78% | 0.53 | 1.96% |
| 2025-07-03 | 2.57 | 2.59 | 2.55 | 2.57 | +0.39% | 0.49 | 1.82% |
| 2025-07-02 | 2.50 | 2.57 | 2.48 | 2.56 | +2.40% | 0.73 | 2.73% |
| 2025-07-01 | 2.52 | 2.54 | 2.46 | 2.50 | -0.79% | 0.44 | 1.69% |
| 2025-06-30 | 2.53 | 2.54 | 2.48 | 2.52 | +0.40% | 0.51 | 1.94% |
| 2025-06-27 | 2.51 | 2.57 | 2.50 | 2.51 | 0.00% | 0.49 | 1.83% |
| 2025-06-26 | 2.50 | 2.55 | 2.48 | 2.51 | 0.00% | 0.51 | 1.93% |
| 2025-06-25 | 2.50 | 2.52 | 2.46 | 2.51 | +0.80% | 0.63 | 2.40% |