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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.45 | 2.56 | 2.45 | 2.49 | +3.32% | 0.72 | 2.74% |
| 2025-06-23 | 2.32 | 2.43 | 2.31 | 2.41 | +2.55% | 0.75 | 2.96% |
| 2025-06-20 | 2.36 | 2.43 | 2.34 | 2.35 | -1.67% | 0.91 | 3.67% |
| 2025-06-19 | 2.50 | 2.60 | 2.39 | 2.39 | -9.81% | 1.74 | 6.75% |
| 2025-06-18 | 2.70 | 2.81 | 2.55 | 2.65 | +3.92% | 2.67 | 9.44% |
| 2025-06-17 | 2.48 | 2.59 | 2.45 | 2.55 | +3.24% | 0.70 | 2.64% |
| 2025-06-16 | 2.45 | 2.50 | 2.44 | 2.47 | +1.23% | 0.34 | 1.31% |
| 2025-06-13 | 2.48 | 2.49 | 2.42 | 2.44 | -2.01% | 0.39 | 1.53% |
| 2025-06-12 | 2.51 | 2.52 | 2.46 | 2.49 | -1.19% | 0.44 | 1.68% |
| 2025-06-11 | 2.51 | 2.54 | 2.49 | 2.52 | +0.80% | 0.47 | 1.79% |
| 2025-06-10 | 2.52 | 2.59 | 2.46 | 2.50 | -0.40% | 0.66 | 2.48% |
| 2025-06-09 | 2.52 | 2.54 | 2.43 | 2.51 | 0.00% | 0.78 | 2.98% |
| 2025-06-06 | 2.44 | 2.61 | 2.44 | 2.51 | +0.80% | 1.64 | 6.16% |
| 2025-06-05 | 2.41 | 2.55 | 2.37 | 2.49 | +2.47% | 0.77 | 2.98% |
| 2025-06-04 | 2.39 | 2.43 | 2.37 | 2.43 | +2.10% | 0.36 | 1.42% |
| 2025-06-03 | 2.34 | 2.41 | 2.33 | 2.38 | +0.85% | 0.38 | 1.53% |
| 2025-05-30 | 2.38 | 2.40 | 2.35 | 2.36 | -0.84% | 0.44 | 1.78% |
| 2025-05-29 | 2.30 | 2.39 | 2.30 | 2.38 | +3.03% | 0.54 | 2.19% |
| 2025-05-28 | 2.34 | 2.36 | 2.30 | 2.31 | -1.28% | 0.30 | 1.21% |
| 2025-05-27 | 2.29 | 2.39 | 2.27 | 2.34 | +2.63% | 0.65 | 2.67% |