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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.48 | 16.72 | 16.47 | 16.66 | +0.96% | 0.20 | 0.88% |
| 2025-05-23 | 16.71 | 16.82 | 16.49 | 16.50 | -1.36% | 0.37 | 1.63% |
| 2025-05-22 | 17.05 | 17.13 | 16.72 | 16.73 | -1.97% | 0.30 | 1.28% |
| 2025-05-21 | 17.09 | 17.25 | 17.03 | 17.07 | -0.57% | 0.31 | 1.33% |
| 2025-05-20 | 16.90 | 17.35 | 16.81 | 17.17 | +1.64% | 0.65 | 2.78% |
| 2025-05-19 | 16.71 | 16.95 | 16.60 | 16.89 | +1.18% | 0.39 | 1.68% |
| 2025-05-16 | 16.76 | 16.97 | 16.65 | 16.69 | +0.53% | 0.36 | 1.57% |
| 2025-05-15 | 16.92 | 16.92 | 16.58 | 16.60 | -1.64% | 0.28 | 1.22% |
| 2025-05-14 | 16.85 | 16.93 | 16.70 | 16.88 | -0.29% | 0.28 | 1.21% |
| 2025-05-13 | 17.12 | 17.16 | 16.88 | 16.93 | -0.17% | 0.28 | 1.19% |
| 2025-05-12 | 16.97 | 17.02 | 16.87 | 16.96 | +0.23% | 0.29 | 1.27% |
| 2025-05-09 | 17.07 | 17.07 | 16.83 | 16.92 | -0.81% | 0.27 | 1.19% |
| 2025-05-08 | 17.02 | 17.09 | 16.90 | 17.06 | +0.23% | 0.34 | 1.44% |
| 2025-05-07 | 17.04 | 17.11 | 16.88 | 17.02 | +1.29% | 0.47 | 2.04% |
| 2025-05-06 | 16.54 | 16.86 | 16.49 | 16.80 | +2.16% | 0.40 | 1.74% |