上海建科 sh.603153
14.97
-0.86%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.02 | 17.09 | 16.88 | 16.89 | -0.71% | 0.45 | 1.97% |
| 2026-02-13 | 17.03 | 17.37 | 16.95 | 17.01 | -0.41% | 0.58 | 2.49% |
| 2026-02-12 | 16.99 | 17.14 | 16.79 | 17.08 | +0.53% | 0.50 | 2.17% |
| 2026-02-11 | 17.10 | 17.11 | 16.97 | 16.99 | -0.29% | 0.25 | 1.10% |
| 2026-02-10 | 17.18 | 17.19 | 17.03 | 17.04 | -0.53% | 0.29 | 1.25% |
| 2026-02-09 | 17.14 | 17.24 | 17.10 | 17.13 | +0.12% | 0.38 | 1.63% |
| 2026-02-06 | 17.23 | 17.30 | 17.08 | 17.11 | -1.10% | 0.41 | 1.75% |
| 2026-02-05 | 17.27 | 17.42 | 17.24 | 17.30 | -0.23% | 0.24 | 1.03% |
| 2026-02-04 | 17.32 | 17.45 | 17.21 | 17.34 | -0.23% | 0.29 | 1.22% |
| 2026-02-03 | 17.15 | 17.46 | 17.15 | 17.38 | +1.58% | 0.32 | 1.38% |
| 2026-02-02 | 17.48 | 17.62 | 17.09 | 17.11 | -2.45% | 0.39 | 1.66% |
| 2026-01-30 | 17.46 | 17.65 | 17.35 | 17.54 | +0.11% | 0.35 | 1.47% |
| 2026-01-29 | 17.55 | 17.72 | 17.34 | 17.52 | -0.23% | 0.34 | 1.44% |
| 2026-01-28 | 17.73 | 17.81 | 17.55 | 17.56 | -1.40% | 0.29 | 1.22% |
| 2026-01-27 | 17.90 | 17.91 | 17.41 | 17.81 | -0.50% | 0.40 | 1.69% |
| 2026-01-26 | 18.08 | 18.10 | 17.79 | 17.90 | -0.44% | 0.44 | 1.83% |
| 2026-01-23 | 17.94 | 17.99 | 17.80 | 17.98 | +0.22% | 0.35 | 1.46% |
| 2026-01-22 | 17.90 | 17.95 | 17.75 | 17.94 | +0.73% | 0.34 | 1.40% |
| 2026-01-21 | 17.77 | 17.83 | 17.68 | 17.81 | -0.06% | 0.35 | 1.45% |
| 2026-01-20 | 17.80 | 17.96 | 17.72 | 17.82 | +0.39% | 0.41 | 1.71% |