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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.25 | 18.36 | 18.09 | 18.20 | +0.28% | 0.26 | 1.04% |
| 2025-11-19 | 18.45 | 18.51 | 18.07 | 18.15 | -2.05% | 0.38 | 1.55% |
| 2025-11-18 | 18.63 | 18.76 | 18.44 | 18.53 | -0.54% | 0.42 | 1.69% |
| 2025-11-17 | 18.59 | 18.69 | 18.40 | 18.63 | +0.22% | 0.32 | 1.28% |
| 2025-11-14 | 18.70 | 18.86 | 18.55 | 18.59 | -0.64% | 0.33 | 1.32% |
| 2025-11-13 | 18.70 | 18.74 | 18.50 | 18.71 | -0.05% | 0.24 | 0.95% |
| 2025-11-12 | 18.81 | 18.84 | 18.70 | 18.72 | -0.48% | 0.23 | 0.91% |
| 2025-11-11 | 18.84 | 18.92 | 18.73 | 18.81 | -0.16% | 0.29 | 1.15% |
| 2025-11-10 | 18.90 | 19.00 | 18.82 | 18.84 | -0.53% | 0.34 | 1.35% |
| 2025-11-07 | 19.08 | 19.24 | 18.93 | 18.94 | -1.04% | 0.47 | 1.82% |
| 2025-11-06 | 19.31 | 19.31 | 19.06 | 19.14 | -0.88% | 0.38 | 1.49% |
| 2025-11-05 | 19.01 | 19.43 | 19.01 | 19.31 | +0.52% | 0.37 | 1.43% |
| 2025-11-04 | 19.33 | 19.43 | 19.08 | 19.21 | -0.77% | 0.37 | 1.44% |
| 2025-11-03 | 19.09 | 19.50 | 18.99 | 19.36 | +1.10% | 0.59 | 2.27% |
| 2025-10-31 | 18.79 | 19.38 | 18.78 | 19.15 | +1.59% | 0.56 | 2.16% |
| 2025-10-30 | 19.14 | 19.22 | 18.85 | 18.85 | -1.57% | 0.45 | 1.75% |
| 2025-10-29 | 19.28 | 19.48 | 19.04 | 19.15 | -1.49% | 0.59 | 2.27% |
| 2025-10-28 | 19.39 | 19.80 | 19.20 | 19.44 | +2.15% | 1.03 | 3.90% |
| 2025-10-27 | 19.28 | 19.35 | 18.94 | 19.03 | -1.86% | 0.75 | 2.91% |
| 2025-10-24 | 19.26 | 19.60 | 19.09 | 19.39 | -0.46% | 0.90 | 3.44% |