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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.20 | 7.28 | 7.09 | 7.10 | -1.53% | 1.53 | 2.65% |
| 2025-07-22 | 7.27 | 7.29 | 7.13 | 7.21 | 0.00% | 1.31 | 2.27% |
| 2025-07-21 | 7.15 | 7.22 | 7.11 | 7.21 | +0.98% | 1.19 | 2.06% |
| 2025-07-18 | 7.15 | 7.18 | 7.10 | 7.14 | 0.00% | 1.01 | 1.77% |
| 2025-07-17 | 7.15 | 7.24 | 7.12 | 7.14 | -0.56% | 1.12 | 1.95% |
| 2025-07-16 | 7.28 | 7.30 | 7.15 | 7.18 | -0.97% | 1.44 | 2.49% |
| 2025-07-15 | 7.24 | 7.27 | 7.09 | 7.25 | -0.28% | 2.05 | 3.55% |
| 2025-07-14 | 7.36 | 7.40 | 7.23 | 7.27 | -2.28% | 2.26 | 3.87% |
| 2025-07-11 | 7.54 | 7.62 | 7.39 | 7.44 | -1.46% | 3.55 | 5.92% |
| 2025-07-10 | 7.40 | 7.65 | 7.31 | 7.55 | +2.30% | 5.26 | 8.78% |
| 2025-07-09 | 7.52 | 7.77 | 7.33 | 7.38 | -0.94% | 6.90 | 11.51% |
| 2025-07-08 | 7.03 | 7.45 | 6.95 | 7.45 | +10.04% | 4.04 | 6.92% |
| 2025-07-07 | 6.64 | 6.89 | 6.64 | 6.77 | +1.50% | 1.61 | 2.94% |
| 2025-07-04 | 6.69 | 6.74 | 6.63 | 6.67 | -0.30% | 1.01 | 1.87% |
| 2025-07-03 | 6.75 | 6.75 | 6.66 | 6.69 | -0.45% | 0.94 | 1.76% |
| 2025-07-02 | 6.82 | 6.84 | 6.63 | 6.72 | -1.61% | 1.59 | 2.95% |
| 2025-07-01 | 7.01 | 7.01 | 6.74 | 6.83 | -2.43% | 1.98 | 3.61% |
| 2025-06-30 | 7.01 | 7.04 | 6.91 | 7.00 | 0.00% | 1.32 | 2.35% |
| 2025-06-27 | 7.04 | 7.22 | 6.95 | 7.00 | -0.28% | 1.84 | 3.24% |
| 2025-06-26 | 7.07 | 7.20 | 6.99 | 7.02 | -1.40% | 2.20 | 3.87% |