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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.44 | 4.60 | 4.35 | 4.60 | +10.05% | 5.74 | 10.02% |
| 2025-10-21 | 3.86 | 4.18 | 3.82 | 4.18 | +10.00% | 2.55 | 4.94% |
| 2025-10-20 | 3.58 | 3.92 | 3.58 | 3.80 | +6.74% | 2.61 | 5.40% |
| 2025-10-17 | 3.68 | 3.72 | 3.54 | 3.56 | -3.00% | 0.65 | 1.42% |
| 2025-10-16 | 3.78 | 3.79 | 3.66 | 3.67 | -2.65% | 0.58 | 1.24% |
| 2025-10-15 | 3.79 | 3.82 | 3.74 | 3.77 | -1.05% | 0.65 | 1.37% |
| 2025-10-14 | 3.88 | 3.89 | 3.79 | 3.81 | -1.30% | 0.75 | 1.56% |
| 2025-10-13 | 3.72 | 3.86 | 3.62 | 3.86 | +1.58% | 0.88 | 1.85% |
| 2025-10-10 | 3.78 | 3.85 | 3.75 | 3.80 | +0.80% | 0.73 | 1.53% |
| 2025-10-09 | 3.73 | 3.78 | 3.69 | 3.77 | +1.07% | 0.70 | 1.50% |
| 2025-09-30 | 3.82 | 3.84 | 3.72 | 3.73 | -2.10% | 0.59 | 1.26% |
| 2025-09-29 | 3.69 | 3.82 | 3.64 | 3.81 | +3.81% | 0.96 | 2.02% |
| 2025-09-26 | 3.70 | 3.78 | 3.66 | 3.67 | -1.08% | 0.71 | 1.52% |
| 2025-09-25 | 3.72 | 3.76 | 3.68 | 3.71 | -0.54% | 0.92 | 1.96% |
| 2025-09-24 | 3.68 | 3.75 | 3.65 | 3.73 | +0.27% | 0.69 | 1.49% |
| 2025-09-23 | 3.80 | 3.81 | 3.60 | 3.72 | -2.11% | 1.04 | 2.26% |
| 2025-09-22 | 3.87 | 3.90 | 3.75 | 3.80 | -2.06% | 1.65 | 3.45% |
| 2025-09-19 | 3.69 | 3.94 | 3.61 | 3.88 | +5.15% | 2.02 | 4.24% |
| 2025-09-18 | 3.72 | 3.86 | 3.67 | 3.69 | -1.60% | 1.29 | 2.74% |
| 2025-09-17 | 3.75 | 3.78 | 3.69 | 3.75 | 0.00% | 0.86 | 1.82% |