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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.97 | 18.51 | 17.87 | 18.31 | +1.75% | 1.66 | 6.65% |
| 2025-07-21 | 17.82 | 18.05 | 17.64 | 17.99 | +1.62% | 1.38 | 5.64% |
| 2025-07-18 | 17.61 | 17.71 | 17.48 | 17.71 | +0.73% | 0.61 | 2.52% |
| 2025-07-17 | 17.58 | 17.81 | 17.46 | 17.58 | -0.61% | 0.74 | 3.08% |
| 2025-07-16 | 17.86 | 18.14 | 17.56 | 17.69 | -1.10% | 1.35 | 5.54% |
| 2025-07-15 | 17.51 | 18.20 | 17.25 | 17.89 | +2.31% | 1.93 | 7.92% |
| 2025-07-14 | 17.54 | 17.76 | 17.39 | 17.48 | -0.62% | 0.54 | 2.23% |
| 2025-07-11 | 17.50 | 17.70 | 17.29 | 17.59 | +0.73% | 0.56 | 2.33% |
| 2025-07-10 | 17.26 | 17.54 | 17.22 | 17.46 | +0.85% | 0.49 | 2.05% |
| 2025-07-09 | 17.22 | 17.40 | 17.21 | 17.31 | +0.46% | 0.34 | 1.46% |
| 2025-07-08 | 17.21 | 17.31 | 17.17 | 17.23 | +0.40% | 0.30 | 1.28% |
| 2025-07-07 | 17.02 | 17.20 | 16.96 | 17.17 | +0.75% | 0.24 | 1.01% |
| 2025-07-04 | 17.22 | 17.22 | 17.04 | 17.04 | -0.92% | 0.29 | 1.25% |
| 2025-07-03 | 17.21 | 17.26 | 17.15 | 17.20 | -0.23% | 0.21 | 0.90% |
| 2025-07-02 | 17.20 | 17.29 | 17.15 | 17.23 | +0.06% | 0.28 | 1.20% |
| 2025-07-01 | 17.37 | 17.39 | 17.18 | 17.22 | -0.96% | 0.30 | 1.28% |
| 2025-06-30 | 17.31 | 17.54 | 17.21 | 17.39 | +0.80% | 0.52 | 2.19% |
| 2025-06-27 | 17.18 | 17.42 | 17.13 | 17.25 | +0.87% | 0.46 | 1.93% |
| 2025-06-26 | 17.19 | 17.30 | 17.08 | 17.11 | -0.74% | 0.48 | 2.05% |
| 2025-06-25 | 17.28 | 17.29 | 17.03 | 17.23 | -0.29% | 0.81 | 3.46% |