上海建科 sh.603153
15.10
+0.27%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.10 | 15.17 | 14.95 | 15.10 | +0.27% | 0.21 | 0.35% |
| 2026-05-21 | 15.38 | 15.45 | 15.05 | 15.06 | -2.08% | 0.31 | 0.50% |
| 2026-05-20 | 15.51 | 15.51 | 15.34 | 15.38 | -0.90% | 0.18 | 0.29% |
| 2026-05-19 | 15.35 | 15.52 | 15.35 | 15.52 | +0.45% | 0.22 | 0.35% |
| 2026-05-18 | 15.31 | 15.45 | 15.17 | 15.45 | +0.78% | 0.32 | 0.52% |
| 2026-05-15 | 15.44 | 15.53 | 15.31 | 15.33 | -0.97% | 0.31 | 0.51% |
| 2026-05-14 | 15.66 | 15.66 | 15.42 | 15.48 | -1.28% | 0.33 | 0.52% |
| 2026-05-13 | 15.64 | 15.77 | 15.52 | 15.68 | +0.45% | 0.40 | 0.63% |
| 2026-05-12 | 16.00 | 16.05 | 15.54 | 15.61 | -2.50% | 0.64 | 1.00% |
| 2026-05-11 | 16.44 | 16.44 | 15.92 | 16.01 | -2.67% | 0.91 | 1.40% |
| 2026-05-08 | 16.66 | 16.85 | 16.34 | 16.45 | -1.67% | 0.88 | 1.32% |
| 2026-05-07 | 17.21 | 17.27 | 16.61 | 16.73 | -2.62% | 1.28 | 1.89% |
| 2026-05-06 | 17.01 | 17.26 | 16.90 | 17.18 | -1.43% | 1.51 | 2.19% |
| 2026-04-30 | 16.30 | 18.03 | 16.25 | 17.43 | +6.35% | 1.70 | 2.41% |
| 2026-04-29 | 16.39 | 16.60 | 16.20 | 16.39 | +0.18% | 0.30 | 0.45% |
| 2026-04-28 | 16.65 | 16.65 | 16.27 | 16.36 | -1.27% | 0.27 | 0.40% |
| 2026-04-27 | 16.65 | 16.82 | 16.46 | 16.57 | -0.42% | 0.23 | 0.34% |
| 2026-04-24 | 16.50 | 16.82 | 16.36 | 16.64 | -1.01% | 0.32 | 0.48% |
| 2026-04-23 | 16.62 | 16.92 | 16.59 | 16.81 | +0.30% | 0.29 | 0.42% |
| 2026-04-22 | 16.68 | 16.79 | 16.50 | 16.76 | +0.30% | 0.19 | 0.29% |