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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.62 | 3.79 | 3.61 | 3.75 | +3.31% | 1.23 | 2.65% |
| 2025-09-15 | 3.63 | 3.65 | 3.57 | 3.63 | +0.28% | 0.56 | 1.23% |
| 2025-09-12 | 3.62 | 3.66 | 3.59 | 3.62 | +0.56% | 0.75 | 1.65% |
| 2025-09-11 | 3.59 | 3.63 | 3.53 | 3.60 | +0.28% | 0.68 | 1.52% |
| 2025-09-10 | 3.61 | 3.68 | 3.58 | 3.59 | -0.55% | 0.59 | 1.30% |
| 2025-09-09 | 3.59 | 3.66 | 3.57 | 3.61 | +0.28% | 0.69 | 1.52% |
| 2025-09-08 | 3.57 | 3.66 | 3.56 | 3.60 | +1.12% | 0.69 | 1.52% |
| 2025-09-05 | 3.48 | 3.61 | 3.45 | 3.56 | +2.59% | 0.87 | 1.97% |
| 2025-09-04 | 3.51 | 3.56 | 3.41 | 3.47 | -0.86% | 0.68 | 1.54% |
| 2025-09-03 | 3.60 | 3.63 | 3.48 | 3.50 | -2.78% | 0.72 | 1.61% |
| 2025-09-02 | 3.57 | 3.64 | 3.53 | 3.60 | +0.84% | 0.79 | 1.76% |
| 2025-09-01 | 3.59 | 3.64 | 3.53 | 3.57 | -0.56% | 0.79 | 1.75% |
| 2025-08-29 | 3.52 | 3.61 | 3.48 | 3.59 | +1.99% | 0.99 | 2.22% |
| 2025-08-28 | 3.51 | 3.58 | 3.41 | 3.52 | -1.12% | 1.11 | 2.53% |
| 2025-08-27 | 3.75 | 3.75 | 3.55 | 3.56 | -5.32% | 1.61 | 3.53% |
| 2025-08-26 | 3.65 | 3.85 | 3.61 | 3.76 | +3.01% | 2.15 | 4.56% |
| 2025-08-25 | 3.63 | 3.72 | 3.60 | 3.65 | +0.83% | 1.50 | 3.27% |
| 2025-08-22 | 3.58 | 3.63 | 3.53 | 3.62 | +1.12% | 0.95 | 2.10% |
| 2025-08-21 | 3.66 | 3.67 | 3.57 | 3.58 | -2.19% | 1.16 | 2.55% |
| 2025-08-20 | 3.68 | 3.70 | 3.62 | 3.66 | -0.27% | 0.98 | 2.14% |