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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.98 | 3.04 | 2.95 | 3.03 | +2.02% | 1.08 | 3.43% |
| 2025-09-15 | 2.97 | 3.01 | 2.86 | 2.97 | 0.00% | 1.18 | 3.84% |
| 2025-09-12 | 2.91 | 3.00 | 2.91 | 2.97 | +2.41% | 1.21 | 3.90% |
| 2025-09-11 | 2.85 | 2.91 | 2.81 | 2.90 | +1.40% | 1.08 | 3.58% |
| 2025-09-10 | 2.81 | 2.87 | 2.77 | 2.86 | +1.78% | 1.22 | 4.08% |
| 2025-09-09 | 2.77 | 2.84 | 2.75 | 2.81 | +1.81% | 1.04 | 3.54% |
| 2025-09-08 | 2.70 | 2.77 | 2.69 | 2.76 | +2.22% | 0.76 | 2.63% |
| 2025-09-05 | 2.69 | 2.70 | 2.62 | 2.70 | +0.37% | 0.57 | 2.02% |
| 2025-09-04 | 2.66 | 2.72 | 2.65 | 2.69 | +1.13% | 0.59 | 2.10% |
| 2025-09-03 | 2.73 | 2.76 | 2.64 | 2.66 | -2.92% | 0.71 | 2.49% |
| 2025-09-02 | 2.72 | 2.79 | 2.71 | 2.74 | 0.00% | 0.97 | 3.37% |
| 2025-09-01 | 2.73 | 2.76 | 2.67 | 2.74 | 0.00% | 0.82 | 2.87% |
| 2025-08-29 | 2.71 | 2.75 | 2.69 | 2.74 | +1.48% | 0.63 | 2.22% |
| 2025-08-28 | 2.68 | 2.74 | 2.62 | 2.70 | +0.37% | 0.64 | 2.26% |
| 2025-08-27 | 2.81 | 2.81 | 2.69 | 2.69 | -4.27% | 0.88 | 3.06% |
| 2025-08-26 | 2.81 | 2.82 | 2.77 | 2.81 | -0.35% | 0.73 | 2.47% |
| 2025-08-25 | 2.78 | 2.86 | 2.76 | 2.82 | +2.17% | 1.22 | 4.12% |
| 2025-08-22 | 2.77 | 2.79 | 2.73 | 2.76 | -1.08% | 0.83 | 2.85% |
| 2025-08-21 | 2.80 | 2.81 | 2.76 | 2.79 | -0.36% | 0.85 | 2.92% |
| 2025-08-20 | 2.80 | 2.81 | 2.75 | 2.80 | -0.71% | 1.12 | 3.82% |