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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.60 | 19.68 | 19.11 | 19.60 | -2.83% | 1.71 | 6.53% |
| 2025-09-16 | 19.40 | 20.78 | 19.28 | 20.17 | +4.35% | 2.45 | 9.12% |
| 2025-09-15 | 19.05 | 20.25 | 19.05 | 19.33 | +2.49% | 1.52 | 5.77% |
| 2025-09-12 | 18.59 | 19.02 | 18.59 | 18.86 | +0.75% | 0.70 | 2.76% |
| 2025-09-11 | 18.32 | 18.75 | 18.21 | 18.72 | +1.85% | 0.46 | 1.85% |
| 2025-09-10 | 18.42 | 18.48 | 18.30 | 18.38 | -0.43% | 0.30 | 1.21% |
| 2025-09-09 | 18.66 | 18.66 | 18.27 | 18.46 | -1.07% | 0.40 | 1.61% |
| 2025-09-08 | 18.50 | 18.68 | 18.38 | 18.66 | +0.65% | 0.54 | 2.16% |
| 2025-09-05 | 18.59 | 18.59 | 18.38 | 18.54 | +0.05% | 0.45 | 1.81% |
| 2025-09-04 | 18.46 | 18.59 | 18.16 | 18.53 | +0.22% | 0.51 | 2.06% |
| 2025-09-03 | 18.83 | 18.90 | 18.41 | 18.49 | -1.91% | 0.52 | 2.07% |
| 2025-09-02 | 19.17 | 19.22 | 18.59 | 18.85 | -1.77% | 0.69 | 2.70% |
| 2025-09-01 | 18.90 | 19.27 | 18.80 | 19.19 | +1.32% | 0.68 | 2.63% |
| 2025-08-29 | 19.15 | 19.26 | 18.82 | 18.94 | -0.94% | 0.62 | 2.41% |
| 2025-08-28 | 19.26 | 19.26 | 18.54 | 19.12 | +1.16% | 0.86 | 3.38% |
| 2025-08-27 | 19.60 | 19.65 | 18.90 | 18.90 | -4.88% | 1.46 | 5.60% |
| 2025-08-26 | 20.11 | 20.23 | 19.75 | 19.87 | -1.44% | 1.13 | 4.20% |
| 2025-08-25 | 19.73 | 20.30 | 19.69 | 20.16 | +2.08% | 1.77 | 6.54% |
| 2025-08-22 | 19.59 | 20.25 | 19.21 | 19.75 | +1.44% | 1.53 | 5.76% |
| 2025-08-21 | 19.75 | 19.87 | 19.38 | 19.47 | -1.32% | 1.15 | 4.34% |