合肥城建 sz.002208
20.20
-6.78%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.35 | 21.43 | 19.68 | 20.20 | -6.78% | 28.60 | 17.59% |
| 2026-05-22 | 22.44 | 23.65 | 21.03 | 21.67 | -6.96% | 38.32 | 21.64% |
| 2026-05-21 | 25.50 | 25.90 | 23.29 | 23.29 | -10.01% | 32.74 | 16.87% |
| 2026-05-20 | 24.03 | 26.36 | 23.59 | 25.88 | +3.03% | 45.03 | 22.36% |
| 2026-05-19 | 23.50 | 25.12 | 23.20 | 25.12 | +9.98% | 46.59 | 23.64% |
| 2026-05-18 | 22.84 | 22.84 | 22.84 | 22.84 | +10.02% | 1.44 | 0.78% |
| 2026-05-15 | 19.61 | 21.75 | 18.71 | 20.76 | +4.85% | 32.44 | 19.99% |
| 2026-05-14 | 19.01 | 19.80 | 18.80 | 19.80 | +10.00% | 18.88 | 12.04% |
| 2026-05-13 | 16.36 | 18.00 | 16.36 | 18.00 | +10.02% | 17.30 | 12.33% |
| 2026-05-12 | 15.33 | 16.36 | 14.73 | 16.36 | +10.02% | 13.49 | 10.78% |
| 2026-05-11 | 14.42 | 15.54 | 14.42 | 14.87 | +5.24% | 11.35 | 9.38% |
| 2026-05-08 | 14.38 | 14.47 | 14.08 | 14.13 | -3.48% | 4.93 | 4.32% |
| 2026-05-07 | 13.93 | 14.97 | 13.89 | 14.64 | +5.17% | 7.90 | 6.78% |
| 2026-05-06 | 13.74 | 14.20 | 13.50 | 13.92 | +1.31% | 7.68 | 6.85% |
| 2026-04-30 | 13.03 | 14.26 | 12.85 | 13.74 | +5.86% | 8.40 | 7.76% |
| 2026-04-29 | 12.66 | 13.04 | 12.60 | 12.98 | +1.49% | 3.01 | 2.89% |
| 2026-04-28 | 12.72 | 13.08 | 12.65 | 12.79 | +1.43% | 3.43 | 3.32% |
| 2026-04-27 | 12.54 | 12.74 | 12.31 | 12.61 | +0.32% | 1.99 | 1.97% |
| 2026-04-24 | 12.50 | 12.74 | 12.39 | 12.57 | +0.48% | 2.48 | 2.46% |
| 2026-04-23 | 12.95 | 12.99 | 12.46 | 12.51 | -3.25% | 2.87 | 2.84% |