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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.89 | 2.99 | 2.89 | 2.98 | +3.11% | 1.06 | 3.41% |
| 2025-10-21 | 2.77 | 2.89 | 2.75 | 2.89 | +4.71% | 0.96 | 3.21% |
| 2025-10-20 | 2.74 | 2.79 | 2.73 | 2.76 | +1.10% | 0.53 | 1.83% |
| 2025-10-17 | 2.74 | 2.80 | 2.72 | 2.73 | -0.73% | 0.69 | 2.38% |
| 2025-10-16 | 2.73 | 2.76 | 2.70 | 2.75 | +0.36% | 0.57 | 1.97% |
| 2025-10-15 | 2.73 | 2.78 | 2.70 | 2.74 | +0.37% | 0.56 | 1.95% |
| 2025-10-14 | 2.73 | 2.81 | 2.71 | 2.73 | +0.37% | 0.78 | 2.68% |
| 2025-10-13 | 2.66 | 2.72 | 2.58 | 2.72 | 0.00% | 0.69 | 2.47% |
| 2025-10-10 | 2.66 | 2.74 | 2.65 | 2.72 | +1.49% | 0.70 | 2.45% |
| 2025-10-09 | 2.70 | 2.71 | 2.63 | 2.68 | -0.74% | 0.77 | 2.75% |
| 2025-09-30 | 2.71 | 2.74 | 2.69 | 2.70 | 0.00% | 0.61 | 2.13% |
| 2025-09-29 | 2.67 | 2.71 | 2.59 | 2.70 | +1.12% | 0.58 | 2.09% |
| 2025-09-26 | 2.68 | 2.73 | 2.63 | 2.67 | -0.74% | 0.71 | 2.51% |
| 2025-09-25 | 2.77 | 2.78 | 2.69 | 2.69 | -3.24% | 0.75 | 2.62% |
| 2025-09-24 | 2.72 | 2.81 | 2.67 | 2.78 | +2.21% | 0.80 | 2.75% |
| 2025-09-23 | 2.85 | 2.85 | 2.64 | 2.72 | -5.23% | 1.04 | 3.66% |
| 2025-09-22 | 2.86 | 2.87 | 2.78 | 2.87 | +0.35% | 0.78 | 2.62% |
| 2025-09-19 | 2.95 | 2.96 | 2.80 | 2.86 | -2.39% | 1.07 | 3.55% |
| 2025-09-18 | 3.02 | 3.05 | 2.90 | 2.93 | -4.25% | 1.23 | 3.92% |
| 2025-09-17 | 3.04 | 3.07 | 2.96 | 3.06 | +0.99% | 1.08 | 3.40% |