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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.82 | 19.67 | 18.80 | 19.48 | +3.18% | 1.30 | 4.99% |
| 2025-10-22 | 18.98 | 19.22 | 18.80 | 18.88 | -0.53% | 0.63 | 2.46% |
| 2025-10-21 | 18.24 | 19.09 | 18.24 | 18.98 | +3.32% | 1.01 | 3.98% |
| 2025-10-20 | 18.34 | 18.45 | 18.22 | 18.37 | +0.16% | 0.35 | 1.42% |
| 2025-10-17 | 18.35 | 18.80 | 18.24 | 18.34 | -0.05% | 0.51 | 2.06% |
| 2025-10-16 | 18.52 | 18.73 | 18.35 | 18.35 | -1.40% | 0.43 | 1.73% |
| 2025-10-15 | 18.41 | 18.88 | 18.21 | 18.61 | +2.37% | 0.76 | 3.00% |
| 2025-10-14 | 18.49 | 18.68 | 18.11 | 18.18 | -1.46% | 0.55 | 2.22% |
| 2025-10-13 | 17.88 | 18.51 | 17.71 | 18.45 | -0.91% | 0.66 | 2.71% |
| 2025-10-10 | 18.32 | 18.87 | 18.21 | 18.62 | +1.14% | 0.98 | 3.89% |
| 2025-10-09 | 19.24 | 19.24 | 18.25 | 18.41 | -4.76% | 1.20 | 4.80% |
| 2025-09-30 | 18.76 | 19.40 | 18.66 | 19.33 | +3.04% | 0.97 | 3.76% |
| 2025-09-29 | 18.71 | 18.88 | 18.44 | 18.76 | +0.86% | 0.46 | 1.84% |
| 2025-09-26 | 18.24 | 18.96 | 18.11 | 18.60 | +1.58% | 0.70 | 2.79% |
| 2025-09-25 | 18.35 | 18.60 | 18.14 | 18.31 | -0.11% | 0.47 | 1.90% |
| 2025-09-24 | 18.15 | 18.40 | 18.04 | 18.33 | +0.33% | 0.33 | 1.34% |
| 2025-09-23 | 18.57 | 18.57 | 17.88 | 18.27 | -1.35% | 0.52 | 2.13% |
| 2025-09-22 | 18.70 | 18.74 | 18.44 | 18.52 | -1.59% | 0.50 | 1.98% |
| 2025-09-19 | 19.14 | 19.30 | 18.70 | 18.82 | -1.83% | 0.78 | 3.04% |
| 2025-09-18 | 19.49 | 19.99 | 18.95 | 19.17 | -2.19% | 1.24 | 4.75% |