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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.92 | 2.98 | 2.79 | 2.80 | -4.44% | 0.88 | 2.94% |
| 2025-11-18 | 3.04 | 3.05 | 2.89 | 2.93 | -3.30% | 0.81 | 2.62% |
| 2025-11-17 | 2.98 | 3.04 | 2.96 | 3.03 | +1.34% | 0.66 | 2.08% |
| 2025-11-14 | 2.97 | 3.01 | 2.96 | 2.99 | +0.67% | 0.73 | 2.31% |
| 2025-11-13 | 2.93 | 2.98 | 2.87 | 2.97 | +1.37% | 0.67 | 2.18% |
| 2025-11-12 | 2.93 | 2.98 | 2.91 | 2.93 | 0.00% | 0.65 | 2.10% |
| 2025-11-11 | 2.90 | 2.95 | 2.88 | 2.93 | +1.03% | 0.59 | 1.93% |
| 2025-11-10 | 2.87 | 2.91 | 2.80 | 2.90 | +0.69% | 1.05 | 3.49% |
| 2025-11-07 | 2.82 | 2.99 | 2.81 | 2.88 | +2.13% | 1.22 | 4.03% |
| 2025-11-06 | 2.82 | 2.86 | 2.78 | 2.82 | -0.35% | 0.58 | 1.96% |
| 2025-11-05 | 2.76 | 2.84 | 2.72 | 2.83 | +2.17% | 0.72 | 2.46% |
| 2025-11-04 | 2.74 | 2.78 | 2.73 | 2.77 | +1.47% | 0.80 | 2.78% |
| 2025-11-03 | 2.72 | 2.75 | 2.70 | 2.73 | +0.74% | 0.78 | 2.73% |
| 2025-10-31 | 2.70 | 2.75 | 2.68 | 2.71 | -3.21% | 1.05 | 3.67% |
| 2025-10-30 | 2.82 | 2.85 | 2.79 | 2.80 | -1.06% | 0.48 | 1.62% |
| 2025-10-29 | 2.86 | 2.87 | 2.80 | 2.83 | -1.74% | 0.58 | 1.96% |
| 2025-10-28 | 2.88 | 2.89 | 2.84 | 2.88 | +0.70% | 0.49 | 1.62% |
| 2025-10-27 | 2.89 | 2.93 | 2.82 | 2.86 | -1.72% | 0.78 | 2.58% |
| 2025-10-24 | 2.99 | 2.99 | 2.89 | 2.91 | -2.35% | 0.75 | 2.45% |
| 2025-10-23 | 3.00 | 3.00 | 2.91 | 2.98 | 0.00% | 0.95 | 3.07% |