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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.25 | 4.26 | 4.15 | 4.19 | -1.64% | 0.77 | 1.46% |
| 2026-04-20 | 4.31 | 4.32 | 4.17 | 4.26 | -1.16% | 1.16 | 2.18% |
| 2026-04-17 | 4.26 | 4.36 | 4.20 | 4.31 | +1.17% | 1.00 | 1.87% |
| 2026-04-16 | 4.23 | 4.31 | 4.20 | 4.26 | +1.19% | 0.88 | 1.66% |
| 2026-04-15 | 4.32 | 4.35 | 4.18 | 4.21 | -2.32% | 0.89 | 1.68% |
| 2026-04-14 | 4.24 | 4.39 | 4.21 | 4.31 | +1.41% | 1.31 | 2.44% |
| 2026-04-13 | 4.08 | 4.28 | 4.07 | 4.25 | +3.16% | 1.44 | 2.75% |
| 2026-04-10 | 4.12 | 4.19 | 4.07 | 4.12 | 0.00% | 1.44 | 2.78% |
| 2026-04-09 | 4.22 | 4.31 | 4.09 | 4.12 | -0.96% | 2.99 | 5.69% |
| 2026-04-08 | 3.91 | 4.16 | 3.88 | 4.16 | +10.05% | 1.38 | 2.66% |
| 2026-04-07 | 3.70 | 3.80 | 3.67 | 3.78 | +2.44% | 0.49 | 1.03% |
| 2026-04-03 | 3.80 | 3.84 | 3.68 | 3.69 | -2.64% | 0.70 | 1.50% |
| 2026-04-02 | 3.92 | 3.93 | 3.77 | 3.79 | -3.56% | 0.73 | 1.51% |
| 2026-04-01 | 4.04 | 4.05 | 3.87 | 3.93 | -1.01% | 1.04 | 2.12% |
| 2026-03-31 | 4.05 | 4.10 | 3.96 | 3.97 | -2.22% | 1.10 | 2.18% |
| 2026-03-30 | 4.00 | 4.08 | 3.89 | 4.06 | +0.49% | 1.05 | 2.08% |
| 2026-03-27 | 3.91 | 4.08 | 3.88 | 4.04 | +2.54% | 0.85 | 1.69% |
| 2026-03-26 | 4.02 | 4.04 | 3.92 | 3.94 | -1.99% | 0.93 | 1.87% |
| 2026-03-25 | 3.96 | 4.03 | 3.91 | 4.02 | +2.55% | 0.94 | 1.87% |
| 2026-03-24 | 3.85 | 3.93 | 3.76 | 3.92 | +3.70% | 1.07 | 2.21% |