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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.48 | 2.50 | 2.43 | 2.49 | +0.40% | 0.37 | 1.42% |
| 2025-12-16 | 2.52 | 2.54 | 2.47 | 2.48 | -1.20% | 0.37 | 1.41% |
| 2025-12-15 | 2.51 | 2.54 | 2.46 | 2.51 | -0.79% | 0.47 | 1.77% |
| 2025-12-12 | 2.58 | 2.59 | 2.52 | 2.53 | -1.17% | 0.43 | 1.61% |
| 2025-12-11 | 2.67 | 2.68 | 2.56 | 2.56 | -4.83% | 0.85 | 3.13% |
| 2025-12-10 | 2.64 | 2.71 | 2.61 | 2.69 | +1.89% | 0.69 | 2.46% |
| 2025-12-09 | 2.72 | 2.73 | 2.63 | 2.64 | -2.94% | 0.53 | 1.89% |
| 2025-12-08 | 2.72 | 2.77 | 2.71 | 2.72 | +0.37% | 0.56 | 1.93% |
| 2025-12-05 | 2.68 | 2.72 | 2.63 | 2.71 | +1.12% | 0.49 | 1.75% |
| 2025-12-04 | 2.73 | 2.75 | 2.64 | 2.68 | -2.19% | 0.71 | 2.53% |
| 2025-12-03 | 2.77 | 2.81 | 2.72 | 2.74 | -0.72% | 0.63 | 2.18% |
| 2025-12-02 | 2.73 | 2.77 | 2.69 | 2.76 | +1.10% | 0.68 | 2.37% |
| 2025-12-01 | 2.77 | 2.78 | 2.72 | 2.73 | -1.44% | 0.62 | 2.16% |
| 2025-11-28 | 2.69 | 2.77 | 2.66 | 2.77 | +2.59% | 0.68 | 2.37% |
| 2025-11-27 | 2.68 | 2.74 | 2.65 | 2.70 | +0.75% | 0.69 | 2.44% |
| 2025-11-26 | 2.69 | 2.78 | 2.68 | 2.68 | -0.74% | 0.73 | 2.57% |
| 2025-11-25 | 2.66 | 2.73 | 2.64 | 2.70 | +1.89% | 0.60 | 2.14% |
| 2025-11-24 | 2.65 | 2.71 | 2.63 | 2.65 | 0.00% | 0.76 | 2.70% |
| 2025-11-21 | 2.79 | 2.85 | 2.65 | 2.65 | -6.03% | 0.98 | 3.43% |
| 2025-11-20 | 2.81 | 2.88 | 2.74 | 2.82 | +0.71% | 0.90 | 3.05% |