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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.45 | 2.46 | 2.27 | 2.30 | -7.63% | 0.60 | 2.42% |
| 2026-03-20 | 2.56 | 2.59 | 2.47 | 2.49 | -3.11% | 0.52 | 1.97% |
| 2026-03-19 | 2.64 | 2.68 | 2.56 | 2.57 | -3.38% | 0.37 | 1.34% |
| 2026-03-18 | 2.72 | 2.72 | 2.62 | 2.66 | -2.21% | 0.40 | 1.42% |
| 2026-03-17 | 2.71 | 2.78 | 2.69 | 2.72 | +1.12% | 0.59 | 2.04% |
| 2026-03-16 | 2.70 | 2.74 | 2.67 | 2.69 | 0.00% | 0.39 | 1.38% |
| 2026-03-13 | 2.67 | 2.75 | 2.66 | 2.69 | +0.37% | 0.48 | 1.68% |
| 2026-03-12 | 2.68 | 2.73 | 2.67 | 2.68 | 0.00% | 0.44 | 1.55% |
| 2026-03-11 | 2.67 | 2.70 | 2.64 | 2.68 | +0.37% | 0.35 | 1.25% |
| 2026-03-10 | 2.66 | 2.68 | 2.64 | 2.67 | +1.52% | 0.29 | 1.05% |
| 2026-03-09 | 2.63 | 2.68 | 2.59 | 2.63 | -1.13% | 0.49 | 1.77% |
| 2026-03-06 | 2.56 | 2.66 | 2.53 | 2.66 | +4.31% | 0.40 | 1.46% |
| 2026-03-05 | 2.57 | 2.61 | 2.54 | 2.55 | +0.79% | 0.35 | 1.29% |
| 2026-03-04 | 2.55 | 2.59 | 2.50 | 2.53 | -1.94% | 0.38 | 1.43% |
| 2026-03-03 | 2.63 | 2.70 | 2.56 | 2.58 | -1.90% | 0.54 | 1.97% |
| 2026-03-02 | 2.70 | 2.71 | 2.62 | 2.63 | -2.95% | 0.51 | 1.83% |
| 2026-02-27 | 2.72 | 2.74 | 2.70 | 2.71 | 0.00% | 0.39 | 1.37% |
| 2026-02-26 | 2.81 | 2.81 | 2.69 | 2.71 | -3.90% | 0.53 | 1.84% |
| 2026-02-25 | 2.76 | 2.83 | 2.76 | 2.82 | +2.92% | 0.58 | 1.96% |
| 2026-02-24 | 2.71 | 2.76 | 2.68 | 2.74 | +1.48% | 0.45 | 1.55% |