建设机械 sh.600984
4.92
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.85 | 5.08 | 4.69 | 4.92 | 0.00% | 3.36 | 5.51% |
| 2026-05-21 | 4.83 | 5.16 | 4.82 | 4.92 | +1.65% | 3.26 | 5.18% |
| 2026-05-20 | 4.97 | 4.97 | 4.71 | 4.84 | -2.62% | 2.81 | 4.65% |
| 2026-05-19 | 4.87 | 5.05 | 4.86 | 4.97 | +1.43% | 1.95 | 3.13% |
| 2026-05-18 | 4.95 | 5.12 | 4.86 | 4.90 | -2.58% | 3.63 | 5.83% |
| 2026-05-15 | 4.90 | 5.38 | 4.76 | 5.03 | +2.86% | 7.23 | 11.22% |
| 2026-05-14 | 4.86 | 4.99 | 4.79 | 4.89 | +0.62% | 2.61 | 4.25% |
| 2026-05-13 | 4.80 | 4.94 | 4.75 | 4.86 | +0.83% | 2.10 | 3.45% |
| 2026-05-12 | 4.83 | 4.98 | 4.79 | 4.82 | -1.23% | 2.52 | 4.12% |
| 2026-05-11 | 4.80 | 4.97 | 4.71 | 4.88 | +3.61% | 4.64 | 7.58% |
| 2026-05-08 | 4.30 | 4.71 | 4.22 | 4.71 | +10.05% | 3.07 | 5.44% |
| 2026-05-07 | 4.22 | 4.28 | 4.16 | 4.28 | +1.42% | 1.31 | 2.46% |
| 2026-05-06 | 4.19 | 4.29 | 4.15 | 4.22 | +1.44% | 1.26 | 2.39% |
| 2026-04-30 | 4.04 | 4.17 | 4.01 | 4.16 | +2.72% | 0.94 | 1.81% |
| 2026-04-29 | 3.99 | 4.10 | 3.99 | 4.05 | +1.25% | 0.83 | 1.63% |
| 2026-04-28 | 3.90 | 4.05 | 3.87 | 4.00 | +2.30% | 1.21 | 2.41% |
| 2026-04-27 | 3.93 | 4.04 | 3.89 | 3.91 | -1.76% | 1.49 | 3.02% |
| 2026-04-24 | 4.08 | 4.42 | 3.96 | 3.98 | -2.45% | 2.33 | 4.47% |
| 2026-04-23 | 4.15 | 4.16 | 4.03 | 4.08 | -2.16% | 0.89 | 1.73% |
| 2026-04-22 | 4.19 | 4.25 | 4.12 | 4.17 | -0.48% | 0.84 | 1.61% |