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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.68 | 17.02 | 16.68 | 16.91 | +0.24% | 0.24 | 1.03% |
| 2025-12-17 | 16.84 | 16.93 | 16.67 | 16.87 | +0.18% | 0.23 | 1.03% |
| 2025-12-16 | 17.06 | 17.24 | 16.84 | 16.84 | -0.82% | 0.27 | 1.17% |
| 2025-12-15 | 16.97 | 17.15 | 16.87 | 16.98 | -0.06% | 0.22 | 0.96% |
| 2025-12-12 | 17.00 | 17.09 | 16.84 | 16.99 | -0.23% | 0.30 | 1.32% |
| 2025-12-11 | 17.27 | 17.33 | 17.01 | 17.03 | -1.73% | 0.28 | 1.22% |
| 2025-12-10 | 17.23 | 17.36 | 17.07 | 17.33 | +0.64% | 0.26 | 1.13% |
| 2025-12-09 | 17.35 | 17.45 | 17.22 | 17.22 | -1.03% | 0.33 | 1.40% |
| 2025-12-08 | 17.46 | 17.60 | 17.33 | 17.40 | -0.34% | 0.36 | 1.54% |
| 2025-12-05 | 17.40 | 17.47 | 17.28 | 17.46 | +0.46% | 0.24 | 1.03% |
| 2025-12-04 | 17.58 | 17.62 | 17.36 | 17.38 | -1.14% | 0.29 | 1.25% |
| 2025-12-03 | 17.64 | 17.68 | 17.45 | 17.58 | -0.73% | 0.32 | 1.35% |
| 2025-12-02 | 17.72 | 17.91 | 17.48 | 17.71 | -0.45% | 0.34 | 1.44% |
| 2025-12-01 | 17.98 | 18.13 | 17.74 | 17.79 | -1.60% | 0.56 | 2.32% |
| 2025-11-28 | 17.94 | 18.13 | 17.78 | 18.08 | +0.67% | 0.45 | 1.85% |
| 2025-11-27 | 17.95 | 18.37 | 17.89 | 17.96 | -0.83% | 0.39 | 1.60% |
| 2025-11-26 | 18.48 | 18.88 | 17.97 | 18.11 | -1.90% | 0.58 | 2.33% |
| 2025-11-25 | 18.36 | 18.68 | 18.30 | 18.46 | 0.00% | 0.55 | 2.19% |
| 2025-11-24 | 17.96 | 18.73 | 17.96 | 18.46 | +3.24% | 0.78 | 3.15% |
| 2025-11-21 | 18.16 | 18.26 | 17.80 | 17.88 | -1.76% | 0.38 | 1.58% |