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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.23 | 2.29 | 2.23 | 2.28 | +2.70% | 0.43 | 1.81% |
| 2025-05-23 | 2.28 | 2.29 | 2.22 | 2.22 | -2.20% | 0.44 | 1.86% |
| 2025-05-22 | 2.32 | 2.34 | 2.27 | 2.27 | -3.81% | 0.43 | 1.80% |
| 2025-05-21 | 2.35 | 2.37 | 2.33 | 2.36 | +0.43% | 0.43 | 1.72% |
| 2025-05-20 | 2.38 | 2.39 | 2.33 | 2.35 | -0.84% | 0.38 | 1.53% |
| 2025-05-19 | 2.29 | 2.39 | 2.29 | 2.37 | +3.49% | 0.79 | 3.17% |
| 2025-05-16 | 2.33 | 2.33 | 2.27 | 2.29 | -0.87% | 0.28 | 1.16% |
| 2025-05-15 | 2.32 | 2.34 | 2.28 | 2.31 | -0.43% | 0.35 | 1.46% |
| 2025-05-14 | 2.27 | 2.33 | 2.26 | 2.32 | +2.20% | 0.48 | 1.98% |
| 2025-05-13 | 2.30 | 2.31 | 2.26 | 2.27 | -0.44% | 0.30 | 1.25% |
| 2025-05-12 | 2.30 | 2.31 | 2.26 | 2.28 | 0.00% | 0.24 | 1.02% |
| 2025-05-09 | 2.32 | 2.32 | 2.27 | 2.28 | -1.72% | 0.27 | 1.13% |
| 2025-05-08 | 2.30 | 2.33 | 2.27 | 2.32 | +0.43% | 0.34 | 1.42% |
| 2025-05-07 | 2.30 | 2.36 | 2.28 | 2.31 | +2.21% | 0.52 | 2.12% |
| 2025-05-06 | 2.25 | 2.31 | 2.23 | 2.26 | +3.20% | 0.50 | 2.11% |