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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.88 | 7.23 | 6.80 | 7.12 | +3.04% | 3.37 | 5.96% |
| 2025-06-24 | 6.90 | 6.94 | 6.83 | 6.91 | +0.29% | 1.98 | 3.58% |
| 2025-06-23 | 6.69 | 6.98 | 6.62 | 6.89 | +2.38% | 2.22 | 4.03% |
| 2025-06-20 | 6.99 | 7.10 | 6.72 | 6.73 | -4.94% | 2.73 | 4.96% |
| 2025-06-19 | 7.28 | 7.60 | 7.08 | 7.08 | -3.15% | 3.77 | 6.42% |
| 2025-06-18 | 7.21 | 7.63 | 7.14 | 7.31 | -1.62% | 4.34 | 7.33% |
| 2025-06-17 | 7.61 | 7.79 | 7.31 | 7.43 | -0.80% | 7.23 | 11.96% |
| 2025-06-16 | 6.94 | 7.49 | 6.94 | 7.49 | +9.99% | 5.56 | 9.47% |
| 2025-06-13 | 6.76 | 7.10 | 6.70 | 6.81 | +3.65% | 3.31 | 5.96% |
| 2025-06-12 | 6.32 | 6.76 | 6.27 | 6.57 | +3.96% | 1.40 | 2.68% |
| 2025-06-11 | 6.30 | 6.40 | 6.30 | 6.32 | +0.32% | 0.39 | 0.77% |
| 2025-06-10 | 6.41 | 6.43 | 6.22 | 6.30 | -1.56% | 0.51 | 1.01% |
| 2025-06-09 | 6.36 | 6.41 | 6.34 | 6.40 | 0.00% | 0.34 | 0.67% |
| 2025-06-06 | 6.45 | 6.46 | 6.38 | 6.40 | -0.62% | 0.34 | 0.66% |
| 2025-06-05 | 6.44 | 6.49 | 6.40 | 6.44 | -0.46% | 0.43 | 0.83% |
| 2025-06-04 | 6.46 | 6.51 | 6.43 | 6.47 | 0.00% | 0.39 | 0.76% |
| 2025-06-03 | 6.40 | 6.58 | 6.37 | 6.47 | +0.62% | 0.44 | 0.84% |
| 2025-05-30 | 6.49 | 6.51 | 6.42 | 6.43 | -1.38% | 0.35 | 0.67% |
| 2025-05-29 | 6.42 | 6.65 | 6.40 | 6.52 | +1.56% | 0.50 | 0.96% |
| 2025-05-28 | 6.46 | 6.52 | 6.41 | 6.42 | -0.93% | 0.22 | 0.42% |