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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.81 | 3.89 | 3.71 | 3.78 | -2.83% | 1.52 | 3.18% |
| 2026-03-20 | 3.98 | 4.08 | 3.88 | 3.89 | -1.02% | 1.36 | 2.73% |
| 2026-03-19 | 4.20 | 4.21 | 3.92 | 3.93 | -7.96% | 2.18 | 4.32% |
| 2026-03-18 | 4.41 | 4.41 | 4.21 | 4.27 | -2.29% | 1.59 | 2.98% |
| 2026-03-17 | 4.52 | 4.61 | 4.37 | 4.37 | -2.46% | 1.77 | 3.14% |
| 2026-03-16 | 4.44 | 4.73 | 4.34 | 4.48 | +1.36% | 2.53 | 4.46% |
| 2026-03-13 | 4.57 | 4.87 | 4.40 | 4.42 | -2.21% | 3.40 | 5.84% |
| 2026-03-12 | 4.57 | 4.68 | 4.48 | 4.52 | -0.88% | 1.40 | 2.44% |
| 2026-03-11 | 4.72 | 4.75 | 4.51 | 4.56 | -2.56% | 1.94 | 3.37% |
| 2026-03-10 | 4.75 | 4.87 | 4.62 | 4.68 | +0.21% | 1.75 | 2.96% |
| 2026-03-09 | 4.67 | 4.68 | 4.51 | 4.67 | -1.48% | 1.75 | 3.03% |
| 2026-03-06 | 4.73 | 4.77 | 4.69 | 4.74 | -0.63% | 1.28 | 2.15% |
| 2026-03-05 | 4.78 | 4.84 | 4.69 | 4.77 | +0.42% | 1.31 | 2.19% |
| 2026-03-04 | 4.73 | 4.84 | 4.68 | 4.75 | +0.42% | 1.67 | 2.80% |
| 2026-03-03 | 5.10 | 5.13 | 4.69 | 4.73 | -6.34% | 2.76 | 4.53% |
| 2026-03-02 | 4.90 | 5.10 | 4.84 | 5.05 | 0.00% | 3.53 | 5.65% |
| 2026-02-27 | 5.15 | 5.22 | 5.01 | 5.05 | -1.94% | 4.03 | 6.28% |
| 2026-02-26 | 5.19 | 5.31 | 5.11 | 5.15 | -0.96% | 4.94 | 7.59% |
| 2026-02-25 | 4.74 | 5.27 | 4.68 | 5.20 | +8.56% | 7.80 | 12.25% |
| 2026-02-24 | 4.59 | 4.86 | 4.53 | 4.79 | +4.36% | 5.99 | 10.08% |