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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.48 | 4.93 | 4.45 | 4.59 | +2.46% | 4.80 | 8.22% |
| 2025-12-16 | 4.65 | 4.75 | 4.41 | 4.48 | -4.07% | 3.65 | 6.42% |
| 2025-12-15 | 4.68 | 4.83 | 4.60 | 4.67 | -2.30% | 5.85 | 9.88% |
| 2025-12-12 | 4.49 | 4.94 | 4.43 | 4.78 | +6.46% | 8.90 | 14.62% |
| 2025-12-11 | 4.72 | 4.74 | 4.48 | 4.49 | -6.26% | 3.68 | 6.39% |
| 2025-12-10 | 4.57 | 4.83 | 4.52 | 4.79 | +4.59% | 4.98 | 8.41% |
| 2025-12-09 | 4.50 | 4.87 | 4.50 | 4.58 | +1.55% | 5.71 | 9.74% |
| 2025-12-08 | 4.68 | 4.68 | 4.43 | 4.51 | -1.74% | 4.69 | 8.28% |
| 2025-12-05 | 4.13 | 4.59 | 4.10 | 4.59 | +10.07% | 2.84 | 5.06% |
| 2025-12-04 | 4.22 | 4.30 | 4.11 | 4.17 | -0.95% | 2.17 | 4.14% |
| 2025-12-03 | 4.33 | 4.54 | 4.21 | 4.21 | -3.44% | 3.55 | 6.49% |
| 2025-12-02 | 4.39 | 4.55 | 4.34 | 4.36 | -0.68% | 1.88 | 3.40% |
| 2025-12-01 | 4.36 | 4.43 | 4.30 | 4.39 | +0.46% | 2.00 | 3.65% |
| 2025-11-28 | 4.24 | 4.39 | 4.21 | 4.37 | +3.07% | 2.75 | 5.03% |
| 2025-11-27 | 4.21 | 4.29 | 4.14 | 4.24 | +0.47% | 1.74 | 3.29% |
| 2025-11-26 | 4.25 | 4.39 | 4.22 | 4.22 | -1.86% | 1.97 | 3.65% |
| 2025-11-25 | 4.27 | 4.32 | 4.13 | 4.30 | +0.70% | 2.24 | 4.18% |
| 2025-11-24 | 4.30 | 4.40 | 4.18 | 4.27 | 0.00% | 2.38 | 4.43% |
| 2025-11-21 | 4.20 | 4.34 | 4.08 | 4.27 | +0.23% | 2.98 | 5.62% |
| 2025-11-20 | 4.13 | 4.31 | 4.05 | 4.26 | +4.41% | 3.12 | 5.87% |