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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.79 | 15.82 | 14.90 | 15.03 | -5.71% | 0.45 | 0.71% |
| 2026-03-20 | 16.35 | 16.42 | 15.94 | 15.94 | -2.15% | 0.30 | 0.45% |
| 2026-03-19 | 16.52 | 16.55 | 16.22 | 16.29 | -1.39% | 0.23 | 0.35% |
| 2026-03-18 | 16.36 | 16.58 | 16.35 | 16.52 | +0.73% | 0.21 | 0.32% |
| 2026-03-17 | 16.58 | 16.62 | 16.39 | 16.40 | -0.61% | 0.31 | 0.45% |
| 2026-03-16 | 16.65 | 16.68 | 16.43 | 16.50 | -0.90% | 0.33 | 0.49% |
| 2026-03-13 | 16.69 | 16.87 | 16.58 | 16.65 | +0.12% | 0.37 | 0.53% |
| 2026-03-12 | 16.61 | 16.75 | 16.57 | 16.63 | -0.12% | 0.32 | 1.41% |
| 2026-03-11 | 16.65 | 16.77 | 16.60 | 16.65 | +0.06% | 0.32 | 1.44% |
| 2026-03-10 | 16.40 | 16.68 | 16.40 | 16.64 | +1.46% | 0.36 | 1.59% |
| 2026-03-09 | 16.24 | 16.48 | 16.21 | 16.40 | -0.06% | 0.31 | 1.40% |
| 2026-03-06 | 16.06 | 16.45 | 16.03 | 16.41 | +1.80% | 0.25 | 1.13% |
| 2026-03-05 | 16.01 | 16.20 | 16.01 | 16.12 | +1.07% | 0.22 | 1.01% |
| 2026-03-04 | 16.20 | 16.22 | 15.92 | 15.95 | -1.66% | 0.36 | 1.67% |
| 2026-03-03 | 16.20 | 16.50 | 16.16 | 16.22 | -0.37% | 0.42 | 1.90% |
| 2026-03-02 | 16.68 | 16.77 | 16.26 | 16.28 | -3.33% | 0.59 | 2.64% |
| 2026-02-27 | 16.79 | 16.90 | 16.73 | 16.84 | -0.06% | 0.33 | 1.45% |
| 2026-02-26 | 16.81 | 16.87 | 16.75 | 16.85 | +0.24% | 0.29 | 1.29% |
| 2026-02-25 | 16.90 | 16.96 | 16.80 | 16.81 | -0.47% | 0.51 | 2.25% |
| 2026-02-24 | 17.02 | 17.09 | 16.88 | 16.89 | -0.71% | 0.45 | 1.97% |