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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.04 | 7.07 | 6.97 | 7.07 | +0.14% | 1.09 | 1.93% |
| 2025-08-19 | 7.04 | 7.17 | 7.04 | 7.06 | +0.28% | 1.42 | 2.50% |
| 2025-08-18 | 7.08 | 7.11 | 7.01 | 7.04 | -0.56% | 1.49 | 2.63% |
| 2025-08-15 | 7.03 | 7.12 | 7.00 | 7.08 | +1.00% | 1.42 | 2.50% |
| 2025-08-14 | 7.28 | 7.33 | 7.00 | 7.01 | -3.04% | 2.20 | 3.84% |
| 2025-08-13 | 7.07 | 7.60 | 6.92 | 7.23 | +3.73% | 3.76 | 6.49% |
| 2025-08-12 | 6.95 | 7.01 | 6.91 | 6.97 | +0.29% | 0.92 | 1.64% |
| 2025-08-11 | 6.86 | 6.95 | 6.86 | 6.95 | +1.31% | 0.91 | 1.63% |
| 2025-08-08 | 6.86 | 6.88 | 6.83 | 6.86 | -0.44% | 0.52 | 0.95% |
| 2025-08-07 | 6.88 | 6.90 | 6.80 | 6.89 | 0.00% | 0.75 | 1.37% |
| 2025-08-06 | 6.93 | 6.93 | 6.82 | 6.89 | -0.58% | 0.71 | 1.28% |
| 2025-08-05 | 6.87 | 6.94 | 6.85 | 6.93 | +1.32% | 0.70 | 1.27% |
| 2025-08-04 | 6.82 | 6.85 | 6.77 | 6.84 | -0.44% | 0.57 | 1.05% |
| 2025-08-01 | 6.87 | 6.94 | 6.84 | 6.87 | -0.15% | 0.67 | 1.21% |
| 2025-07-31 | 7.11 | 7.14 | 6.85 | 6.88 | -3.78% | 1.94 | 3.47% |
| 2025-07-30 | 7.19 | 7.33 | 7.11 | 7.15 | -0.69% | 2.02 | 3.47% |
| 2025-07-29 | 7.15 | 7.23 | 7.07 | 7.20 | +0.42% | 1.13 | 1.97% |
| 2025-07-28 | 7.13 | 7.18 | 7.06 | 7.17 | +0.42% | 0.93 | 1.62% |
| 2025-07-25 | 7.22 | 7.23 | 7.12 | 7.14 | -0.83% | 0.88 | 1.53% |
| 2025-07-24 | 7.10 | 7.22 | 7.07 | 7.20 | +1.41% | 1.23 | 2.13% |