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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.70 | 3.88 | 3.62 | 3.80 | +6.74% | 6.10 | 12.97% |
| 2025-07-21 | 3.33 | 3.56 | 3.33 | 3.56 | +9.88% | 2.08 | 4.69% |
| 2025-07-18 | 3.21 | 3.24 | 3.21 | 3.24 | +0.93% | 0.30 | 0.75% |
| 2025-07-17 | 3.21 | 3.23 | 3.20 | 3.21 | -0.31% | 0.37 | 0.91% |
| 2025-07-16 | 3.24 | 3.25 | 3.21 | 3.22 | -0.31% | 0.38 | 0.95% |
| 2025-07-15 | 3.30 | 3.31 | 3.21 | 3.23 | -2.71% | 0.57 | 1.41% |
| 2025-07-14 | 3.33 | 3.35 | 3.29 | 3.32 | -0.60% | 0.41 | 0.98% |
| 2025-07-11 | 3.37 | 3.39 | 3.32 | 3.34 | -0.89% | 0.47 | 1.12% |
| 2025-07-10 | 3.31 | 3.37 | 3.31 | 3.37 | +1.51% | 0.47 | 1.12% |
| 2025-07-09 | 3.31 | 3.34 | 3.29 | 3.32 | 0.00% | 0.39 | 0.94% |
| 2025-07-08 | 3.26 | 3.32 | 3.24 | 3.32 | +2.15% | 0.66 | 1.59% |
| 2025-07-07 | 3.22 | 3.27 | 3.20 | 3.25 | +0.62% | 0.25 | 0.61% |
| 2025-07-04 | 3.26 | 3.29 | 3.22 | 3.23 | -0.62% | 0.40 | 0.99% |
| 2025-07-03 | 3.26 | 3.28 | 3.23 | 3.25 | -0.31% | 0.32 | 0.79% |
| 2025-07-02 | 3.23 | 3.31 | 3.21 | 3.26 | +1.24% | 0.62 | 1.52% |
| 2025-07-01 | 3.21 | 3.23 | 3.18 | 3.22 | +0.31% | 0.28 | 0.69% |
| 2025-06-30 | 3.22 | 3.23 | 3.18 | 3.21 | -0.31% | 0.53 | 1.31% |
| 2025-06-27 | 3.26 | 3.29 | 3.21 | 3.22 | -0.92% | 0.43 | 1.04% |
| 2025-06-26 | 3.31 | 3.32 | 3.24 | 3.25 | -1.52% | 0.44 | 1.07% |
| 2025-06-25 | 3.30 | 3.32 | 3.25 | 3.30 | -0.30% | 0.32 | 0.78% |