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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.63 | 3.72 | 3.62 | 3.67 | +1.38% | 1.50 | 3.25% |
| 2025-08-18 | 3.67 | 3.69 | 3.59 | 3.62 | -1.36% | 1.34 | 2.95% |
| 2025-08-15 | 3.68 | 3.70 | 3.64 | 3.67 | -0.27% | 1.52 | 3.30% |
| 2025-08-14 | 3.76 | 3.79 | 3.62 | 3.68 | -2.13% | 2.60 | 5.61% |
| 2025-08-13 | 3.95 | 3.97 | 3.72 | 3.76 | -1.05% | 5.60 | 11.60% |
| 2025-08-12 | 3.45 | 3.80 | 3.42 | 3.80 | +10.14% | 3.36 | 7.30% |
| 2025-08-11 | 3.38 | 3.45 | 3.36 | 3.45 | +2.68% | 1.19 | 2.76% |
| 2025-08-08 | 3.31 | 3.37 | 3.30 | 3.36 | +1.20% | 0.79 | 1.89% |
| 2025-08-07 | 3.31 | 3.36 | 3.28 | 3.32 | +0.61% | 0.67 | 1.60% |
| 2025-08-06 | 3.30 | 3.31 | 3.28 | 3.30 | -0.30% | 0.54 | 1.31% |
| 2025-08-05 | 3.31 | 3.32 | 3.29 | 3.31 | 0.00% | 0.48 | 1.16% |
| 2025-08-04 | 3.27 | 3.32 | 3.25 | 3.31 | +0.61% | 0.47 | 1.13% |
| 2025-08-01 | 3.32 | 3.35 | 3.28 | 3.29 | -1.20% | 0.60 | 1.44% |
| 2025-07-31 | 3.41 | 3.42 | 3.30 | 3.33 | -2.63% | 0.82 | 1.94% |
| 2025-07-30 | 3.40 | 3.43 | 3.38 | 3.42 | -0.29% | 0.87 | 2.02% |
| 2025-07-29 | 3.45 | 3.45 | 3.38 | 3.43 | -0.58% | 0.88 | 2.05% |
| 2025-07-28 | 3.42 | 3.46 | 3.41 | 3.45 | +0.88% | 1.16 | 2.69% |
| 2025-07-25 | 3.49 | 3.50 | 3.40 | 3.42 | -2.01% | 1.45 | 3.36% |
| 2025-07-24 | 3.50 | 3.56 | 3.46 | 3.49 | -0.85% | 2.12 | 4.81% |
| 2025-07-23 | 3.70 | 3.75 | 3.52 | 3.52 | -7.37% | 3.57 | 7.90% |