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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.74 | 17.77 | 17.65 | 17.75 | +0.28% | 0.33 | 1.39% |
| 2026-01-16 | 17.63 | 17.74 | 17.55 | 17.70 | +0.85% | 0.30 | 1.25% |
| 2026-01-15 | 17.56 | 17.67 | 17.49 | 17.55 | 0.00% | 0.32 | 1.36% |
| 2026-01-14 | 17.61 | 17.78 | 17.38 | 17.55 | -0.34% | 0.53 | 2.24% |
| 2026-01-13 | 17.85 | 17.88 | 17.56 | 17.61 | -1.23% | 0.49 | 2.06% |
| 2026-01-12 | 17.63 | 17.85 | 17.61 | 17.83 | +0.85% | 0.45 | 1.89% |
| 2026-01-09 | 17.51 | 17.71 | 17.48 | 17.68 | +0.97% | 0.42 | 1.77% |
| 2026-01-08 | 17.46 | 17.60 | 17.40 | 17.51 | +0.29% | 0.28 | 1.17% |
| 2026-01-07 | 17.53 | 17.77 | 17.40 | 17.46 | -0.34% | 0.30 | 1.28% |
| 2026-01-06 | 17.45 | 17.56 | 17.42 | 17.52 | +0.17% | 0.34 | 1.45% |
| 2026-01-05 | 17.00 | 17.56 | 17.00 | 17.49 | +2.88% | 0.58 | 2.47% |
| 2025-12-31 | 16.90 | 17.05 | 16.81 | 17.00 | +0.41% | 0.26 | 1.16% |
| 2025-12-30 | 17.13 | 17.15 | 16.92 | 16.93 | -0.94% | 0.28 | 1.21% |
| 2025-12-29 | 17.08 | 17.17 | 16.95 | 17.09 | +0.06% | 0.23 | 0.99% |
| 2025-12-26 | 17.18 | 17.18 | 17.00 | 17.08 | -0.47% | 0.26 | 1.14% |
| 2025-12-25 | 17.09 | 17.24 | 17.00 | 17.16 | +0.70% | 0.32 | 1.40% |
| 2025-12-24 | 16.91 | 17.05 | 16.88 | 17.04 | +0.89% | 0.19 | 0.83% |
| 2025-12-23 | 17.00 | 17.13 | 16.85 | 16.89 | -0.82% | 0.25 | 1.08% |
| 2025-12-22 | 17.10 | 17.18 | 17.00 | 17.03 | -0.47% | 0.22 | 0.95% |
| 2025-12-19 | 16.88 | 17.13 | 16.82 | 17.11 | +1.18% | 0.20 | 0.86% |