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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.25 | 4.59 | 4.25 | 4.59 | +10.07% | 6.44 | 11.37% |
| 2026-02-12 | 4.33 | 4.36 | 4.16 | 4.17 | -3.47% | 1.53 | 2.87% |
| 2026-02-11 | 4.30 | 4.41 | 4.24 | 4.32 | +0.70% | 2.11 | 3.88% |
| 2026-02-10 | 4.38 | 4.38 | 4.25 | 4.29 | -2.05% | 1.40 | 2.59% |
| 2026-02-09 | 4.46 | 4.51 | 4.35 | 4.38 | -1.35% | 1.80 | 3.25% |
| 2026-02-06 | 4.48 | 4.51 | 4.37 | 4.44 | -0.89% | 1.93 | 3.46% |
| 2026-02-05 | 4.54 | 4.62 | 4.48 | 4.48 | -1.75% | 2.23 | 3.92% |
| 2026-02-04 | 4.52 | 4.64 | 4.40 | 4.56 | +0.66% | 4.88 | 8.54% |
| 2026-02-03 | 4.20 | 4.53 | 4.16 | 4.53 | +9.95% | 5.67 | 10.21% |
| 2026-02-02 | 4.05 | 4.27 | 4.04 | 4.12 | +3.52% | 2.75 | 5.25% |
| 2026-01-30 | 4.08 | 4.14 | 3.97 | 3.98 | -2.45% | 1.34 | 2.65% |
| 2026-01-29 | 3.91 | 4.20 | 3.88 | 4.08 | +4.08% | 2.45 | 4.81% |
| 2026-01-28 | 3.84 | 3.97 | 3.82 | 3.92 | +2.08% | 1.16 | 2.38% |
| 2026-01-27 | 3.84 | 3.93 | 3.82 | 3.84 | -0.52% | 0.84 | 1.73% |
| 2026-01-26 | 3.65 | 3.92 | 3.65 | 3.86 | +1.31% | 2.38 | 4.98% |
| 2026-01-23 | 3.81 | 3.86 | 3.80 | 3.81 | +0.26% | 0.79 | 1.64% |
| 2026-01-22 | 3.75 | 3.81 | 3.75 | 3.80 | +1.33% | 0.87 | 1.82% |
| 2026-01-21 | 3.90 | 3.90 | 3.73 | 3.75 | -4.58% | 1.88 | 3.96% |
| 2026-01-20 | 4.06 | 4.06 | 3.87 | 3.93 | -2.96% | 1.39 | 2.80% |
| 2026-01-19 | 4.04 | 4.05 | 3.97 | 4.05 | -0.49% | 0.81 | 1.59% |