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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.42 | 2.44 | 2.39 | 2.40 | 0.00% | 0.40 | 1.58% |
| 2026-04-20 | 2.45 | 2.45 | 2.36 | 2.40 | -0.83% | 0.36 | 1.41% |
| 2026-04-17 | 2.48 | 2.49 | 2.41 | 2.42 | -2.02% | 0.51 | 2.00% |
| 2026-04-16 | 2.47 | 2.49 | 2.40 | 2.47 | +0.41% | 0.54 | 2.11% |
| 2026-04-15 | 2.58 | 2.59 | 2.44 | 2.46 | -4.65% | 0.59 | 2.26% |
| 2026-04-14 | 2.51 | 2.58 | 2.48 | 2.58 | +3.61% | 0.64 | 2.40% |
| 2026-04-13 | 2.45 | 2.51 | 2.42 | 2.49 | +1.63% | 0.43 | 1.66% |
| 2026-04-10 | 2.45 | 2.50 | 2.44 | 2.45 | +1.24% | 0.34 | 1.32% |
| 2026-04-09 | 2.52 | 2.52 | 2.41 | 2.42 | -2.81% | 0.32 | 1.23% |
| 2026-04-08 | 2.45 | 2.52 | 2.43 | 2.49 | +2.47% | 0.41 | 1.57% |
| 2026-04-07 | 2.31 | 2.44 | 2.27 | 2.43 | +4.29% | 0.49 | 1.96% |
| 2026-04-03 | 2.46 | 2.46 | 2.31 | 2.33 | -4.90% | 0.46 | 1.87% |
| 2026-04-02 | 2.52 | 2.52 | 2.44 | 2.45 | -2.00% | 0.32 | 1.23% |
| 2026-04-01 | 2.58 | 2.59 | 2.47 | 2.50 | -1.57% | 0.43 | 1.65% |
| 2026-03-31 | 2.56 | 2.63 | 2.53 | 2.54 | 0.00% | 0.57 | 2.09% |
| 2026-03-30 | 2.53 | 2.55 | 2.43 | 2.54 | +0.40% | 0.44 | 1.68% |
| 2026-03-27 | 2.48 | 2.53 | 2.45 | 2.53 | +2.02% | 0.38 | 1.46% |
| 2026-03-26 | 2.55 | 2.61 | 2.48 | 2.48 | -1.98% | 0.36 | 1.36% |
| 2026-03-25 | 2.44 | 2.55 | 2.43 | 2.53 | +3.69% | 0.47 | 1.78% |
| 2026-03-24 | 2.39 | 2.45 | 2.31 | 2.44 | +6.09% | 0.58 | 2.29% |