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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.06 | 4.18 | 4.05 | 4.07 | +0.74% | 1.25 | 2.42% |
| 2026-01-15 | 4.07 | 4.08 | 4.02 | 4.04 | -0.49% | 0.75 | 1.47% |
| 2026-01-14 | 4.11 | 4.14 | 4.05 | 4.06 | -1.22% | 1.33 | 2.59% |
| 2026-01-13 | 4.14 | 4.20 | 4.09 | 4.11 | -1.20% | 1.30 | 2.49% |
| 2026-01-12 | 4.20 | 4.20 | 4.11 | 4.16 | -1.19% | 1.65 | 3.17% |
| 2026-01-09 | 4.03 | 4.36 | 4.02 | 4.21 | +4.99% | 2.59 | 4.92% |
| 2026-01-08 | 3.98 | 4.03 | 3.95 | 4.01 | +0.75% | 0.93 | 1.85% |
| 2026-01-07 | 4.06 | 4.08 | 3.97 | 3.98 | -2.45% | 1.36 | 2.69% |
| 2026-01-06 | 4.02 | 4.08 | 4.01 | 4.08 | +1.24% | 1.15 | 2.27% |
| 2026-01-05 | 4.10 | 4.10 | 4.00 | 4.03 | -1.47% | 1.24 | 2.46% |
| 2025-12-31 | 4.09 | 4.12 | 4.03 | 4.09 | +0.25% | 0.94 | 1.84% |
| 2025-12-30 | 4.05 | 4.14 | 3.91 | 4.08 | +0.74% | 2.06 | 4.05% |
| 2025-12-29 | 4.11 | 4.16 | 4.02 | 4.05 | -2.41% | 1.60 | 3.12% |
| 2025-12-26 | 4.13 | 4.22 | 4.10 | 4.15 | 0.00% | 1.06 | 2.02% |
| 2025-12-25 | 4.10 | 4.27 | 4.07 | 4.15 | +1.22% | 1.24 | 2.36% |
| 2025-12-24 | 4.00 | 4.15 | 4.00 | 4.10 | -2.61% | 1.71 | 3.33% |
| 2025-12-23 | 4.35 | 4.35 | 4.20 | 4.21 | -3.66% | 1.35 | 2.54% |
| 2025-12-22 | 4.29 | 4.38 | 4.22 | 4.37 | +1.86% | 1.79 | 3.33% |
| 2025-12-19 | 4.35 | 4.39 | 4.17 | 4.29 | -1.61% | 2.29 | 4.29% |
| 2025-12-18 | 4.44 | 4.47 | 4.16 | 4.36 | -5.01% | 3.07 | 5.60% |