上海建科 sh.603153
14.97
-0.86%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.09 | 20.18 | 19.60 | 19.73 | -1.45% | 1.37 | 5.16% |
| 2025-08-19 | 20.15 | 20.97 | 19.91 | 20.02 | -0.65% | 2.42 | 8.86% |
| 2025-08-18 | 21.00 | 21.00 | 19.74 | 20.15 | -1.32% | 3.65 | 13.46% |
| 2025-08-15 | 18.55 | 20.42 | 18.51 | 20.42 | +10.02% | 2.04 | 7.70% |
| 2025-08-14 | 19.20 | 19.42 | 18.53 | 18.56 | -3.63% | 1.35 | 5.29% |
| 2025-08-13 | 19.62 | 19.69 | 19.20 | 19.26 | -1.88% | 1.15 | 4.41% |
| 2025-08-12 | 19.10 | 19.77 | 19.02 | 19.63 | +0.87% | 1.52 | 5.81% |
| 2025-08-11 | 19.50 | 19.60 | 19.30 | 19.46 | -0.87% | 1.75 | 6.68% |
| 2025-08-08 | 18.95 | 20.36 | 18.80 | 19.63 | +5.09% | 3.61 | 13.55% |
| 2025-08-07 | 18.38 | 18.92 | 18.27 | 18.68 | +1.69% | 1.30 | 5.18% |
| 2025-08-06 | 18.65 | 18.65 | 18.20 | 18.37 | -1.55% | 1.26 | 5.10% |
| 2025-08-05 | 18.13 | 19.16 | 18.03 | 18.66 | +3.61% | 2.94 | 11.64% |
| 2025-08-04 | 17.56 | 18.25 | 17.47 | 18.01 | +2.33% | 1.23 | 5.07% |
| 2025-08-01 | 17.49 | 17.66 | 17.43 | 17.60 | +0.86% | 0.38 | 1.59% |
| 2025-07-31 | 17.69 | 17.77 | 17.40 | 17.45 | -1.58% | 0.48 | 2.04% |
| 2025-07-30 | 17.70 | 17.80 | 17.58 | 17.73 | -0.45% | 0.51 | 2.15% |
| 2025-07-29 | 17.75 | 17.87 | 17.61 | 17.81 | -0.34% | 0.59 | 2.45% |
| 2025-07-28 | 17.91 | 17.98 | 17.81 | 17.87 | +0.17% | 0.52 | 2.16% |
| 2025-07-25 | 18.00 | 18.10 | 17.80 | 17.84 | -0.89% | 0.61 | 2.54% |
| 2025-07-24 | 17.74 | 18.13 | 17.72 | 18.00 | +1.12% | 0.77 | 3.17% |