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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.51 | 16.78 | 16.50 | 16.71 | +0.97% | 0.29 | 0.42% |
| 2026-04-20 | 16.52 | 16.62 | 16.41 | 16.55 | +0.18% | 0.20 | 0.30% |
| 2026-04-17 | 16.68 | 16.69 | 16.39 | 16.52 | -0.18% | 0.18 | 0.26% |
| 2026-04-16 | 16.51 | 16.60 | 16.36 | 16.55 | +0.12% | 0.22 | 0.34% |
| 2026-04-15 | 16.54 | 16.65 | 16.49 | 16.53 | +0.06% | 0.21 | 0.31% |
| 2026-04-14 | 16.59 | 16.60 | 16.39 | 16.52 | +0.79% | 0.21 | 0.31% |
| 2026-04-13 | 16.39 | 16.49 | 16.18 | 16.39 | +0.18% | 0.25 | 0.39% |
| 2026-04-10 | 16.23 | 16.60 | 16.16 | 16.36 | +0.99% | 0.33 | 0.50% |
| 2026-04-09 | 16.07 | 16.30 | 15.96 | 16.20 | +0.75% | 0.32 | 0.50% |
| 2026-04-08 | 15.95 | 16.11 | 15.86 | 16.08 | +2.42% | 0.24 | 0.36% |
| 2026-04-07 | 15.38 | 15.75 | 15.38 | 15.70 | +1.68% | 0.21 | 0.33% |
| 2026-04-03 | 15.74 | 15.88 | 15.41 | 15.44 | -2.71% | 0.22 | 0.36% |
| 2026-04-02 | 16.00 | 16.16 | 15.80 | 15.87 | -1.24% | 0.19 | 0.30% |
| 2026-04-01 | 15.89 | 16.24 | 15.89 | 16.07 | +1.90% | 0.27 | 0.41% |
| 2026-03-31 | 15.87 | 16.06 | 15.74 | 15.77 | -0.19% | 0.25 | 0.38% |
| 2026-03-30 | 15.66 | 15.90 | 15.60 | 15.80 | +0.51% | 0.22 | 0.34% |
| 2026-03-27 | 15.52 | 15.79 | 15.38 | 15.72 | +1.09% | 0.21 | 0.33% |
| 2026-03-26 | 15.90 | 15.97 | 15.50 | 15.55 | -2.20% | 0.22 | 0.35% |
| 2026-03-25 | 15.65 | 15.92 | 15.55 | 15.90 | +1.86% | 0.29 | 0.45% |
| 2026-03-24 | 15.22 | 15.67 | 15.01 | 15.61 | +3.86% | 0.30 | 0.48% |