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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.71 | 17.84 | 16.67 | 17.28 | +3.36% | 1.49 | 6.30% |
| 2025-06-23 | 16.52 | 16.74 | 16.46 | 16.72 | +0.47% | 0.25 | 1.10% |
| 2025-06-20 | 16.50 | 16.76 | 16.50 | 16.64 | +0.90% | 0.21 | 0.94% |
| 2025-06-19 | 16.68 | 16.71 | 16.44 | 16.49 | -1.24% | 0.26 | 1.15% |
| 2025-06-18 | 16.78 | 16.88 | 16.57 | 16.70 | -0.88% | 0.22 | 0.95% |
| 2025-06-17 | 16.78 | 16.85 | 16.72 | 16.85 | +0.06% | 0.18 | 0.78% |
| 2025-06-16 | 16.72 | 16.92 | 16.61 | 16.84 | +0.53% | 0.24 | 1.03% |
| 2025-06-13 | 16.91 | 16.98 | 16.68 | 16.75 | -1.22% | 0.28 | 1.23% |
| 2025-06-12 | 16.86 | 16.99 | 16.77 | 16.96 | +0.41% | 0.21 | 0.90% |
| 2025-06-11 | 16.77 | 16.95 | 16.76 | 16.89 | +0.71% | 0.23 | 1.02% |
| 2025-06-10 | 16.98 | 17.02 | 16.63 | 16.77 | -1.28% | 0.35 | 1.53% |
| 2025-06-09 | 17.01 | 17.01 | 16.87 | 16.99 | +0.06% | 0.26 | 1.11% |
| 2025-06-06 | 16.94 | 17.05 | 16.91 | 16.98 | +0.12% | 0.29 | 1.26% |
| 2025-06-05 | 17.01 | 17.03 | 16.87 | 16.96 | -0.17% | 0.24 | 1.05% |
| 2025-06-04 | 16.82 | 17.04 | 16.82 | 16.99 | +0.64% | 0.25 | 1.07% |
| 2025-06-03 | 16.77 | 16.91 | 16.76 | 16.88 | +0.12% | 0.19 | 0.80% |
| 2025-05-30 | 16.94 | 17.01 | 16.83 | 16.86 | -0.47% | 0.29 | 1.24% |
| 2025-05-29 | 16.78 | 16.95 | 16.72 | 16.94 | +0.94% | 0.26 | 1.12% |
| 2025-05-28 | 16.64 | 17.06 | 16.57 | 16.78 | +0.95% | 0.34 | 1.48% |
| 2025-05-27 | 16.67 | 16.70 | 16.53 | 16.62 | -0.24% | 0.17 | 0.73% |