建设机械 sh.600984
5.07
+3.05%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.13 | 4.31 | 4.05 | 4.26 | +4.41% | 3.12 | 5.87% |
| 2025-11-19 | 4.01 | 4.12 | 3.93 | 4.08 | +1.24% | 1.99 | 3.93% |
| 2025-11-18 | 4.21 | 4.23 | 4.01 | 4.03 | -4.28% | 1.71 | 3.34% |
| 2025-11-17 | 4.16 | 4.25 | 4.14 | 4.21 | +0.72% | 1.45 | 2.76% |
| 2025-11-14 | 4.17 | 4.26 | 4.11 | 4.18 | -0.48% | 1.70 | 3.21% |
| 2025-11-13 | 4.09 | 4.22 | 4.04 | 4.20 | +2.19% | 2.78 | 5.32% |
| 2025-11-12 | 3.98 | 4.21 | 3.93 | 4.11 | +3.27% | 3.42 | 6.62% |
| 2025-11-11 | 3.99 | 4.00 | 3.95 | 3.98 | -0.25% | 0.73 | 1.45% |
| 2025-11-10 | 3.96 | 3.99 | 3.90 | 3.99 | +1.27% | 0.98 | 1.98% |
| 2025-11-07 | 3.97 | 4.00 | 3.92 | 3.94 | -1.25% | 0.81 | 1.64% |
| 2025-11-06 | 4.02 | 4.03 | 3.92 | 3.99 | -0.50% | 1.23 | 2.46% |
| 2025-11-05 | 3.92 | 4.04 | 3.90 | 4.01 | +1.26% | 1.55 | 3.09% |
| 2025-11-04 | 4.00 | 4.03 | 3.93 | 3.96 | -0.50% | 1.81 | 3.62% |
| 2025-11-03 | 3.87 | 3.99 | 3.82 | 3.98 | +2.31% | 2.06 | 4.19% |
| 2025-10-31 | 3.77 | 3.92 | 3.77 | 3.89 | +1.57% | 1.31 | 2.69% |
| 2025-10-30 | 3.92 | 3.93 | 3.83 | 3.83 | -2.79% | 1.55 | 3.18% |
| 2025-10-29 | 3.99 | 4.01 | 3.90 | 3.94 | -0.76% | 1.52 | 3.08% |
| 2025-10-28 | 3.96 | 4.05 | 3.94 | 3.97 | -0.75% | 1.97 | 3.92% |
| 2025-10-27 | 3.99 | 4.14 | 3.94 | 4.00 | -0.25% | 3.11 | 6.14% |
| 2025-10-24 | 4.10 | 4.16 | 3.92 | 4.01 | -4.52% | 5.17 | 10.25% |