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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.68 | 12.98 | 12.56 | 12.93 | +1.81% | 3.16 | 3.07% |
| 2026-04-21 | 12.50 | 12.78 | 12.20 | 12.70 | +2.58% | 4.08 | 4.05% |
| 2026-04-20 | 12.50 | 12.64 | 12.34 | 12.38 | -2.60% | 3.87 | 3.86% |
| 2026-04-17 | 12.48 | 12.92 | 12.28 | 12.71 | +2.83% | 5.49 | 5.43% |
| 2026-04-16 | 12.20 | 12.48 | 12.10 | 12.36 | +0.73% | 2.87 | 2.90% |
| 2026-04-15 | 12.40 | 12.68 | 12.22 | 12.27 | -2.15% | 3.40 | 3.41% |
| 2026-04-14 | 12.30 | 13.07 | 12.13 | 12.54 | +3.89% | 5.67 | 5.66% |
| 2026-04-13 | 11.90 | 12.10 | 11.83 | 12.07 | +0.75% | 2.09 | 2.17% |
| 2026-04-10 | 12.15 | 12.27 | 11.98 | 11.98 | +0.67% | 2.64 | 2.71% |
| 2026-04-09 | 11.87 | 12.07 | 11.60 | 11.90 | -0.08% | 2.87 | 3.03% |
| 2026-04-08 | 11.48 | 11.96 | 11.32 | 11.91 | +6.43% | 3.96 | 4.18% |
| 2026-04-07 | 11.35 | 11.45 | 11.15 | 11.19 | -1.67% | 1.98 | 2.19% |
| 2026-04-03 | 11.55 | 11.59 | 11.11 | 11.38 | -1.04% | 2.92 | 3.20% |
| 2026-04-02 | 12.01 | 12.03 | 11.46 | 11.50 | -3.36% | 3.21 | 3.42% |
| 2026-04-01 | 12.35 | 12.45 | 11.79 | 11.90 | -1.82% | 4.65 | 4.82% |
| 2026-03-31 | 12.30 | 12.94 | 11.62 | 12.12 | -1.86% | 6.90 | 7.02% |
| 2026-03-30 | 12.29 | 12.40 | 12.09 | 12.35 | -1.91% | 2.90 | 2.94% |
| 2026-03-27 | 12.13 | 12.69 | 12.05 | 12.59 | +0.96% | 3.18 | 3.19% |
| 2026-03-26 | 12.86 | 12.87 | 12.41 | 12.47 | -4.22% | 3.85 | 3.80% |
| 2026-03-25 | 12.92 | 13.28 | 12.83 | 13.02 | +0.93% | 5.02 | 4.78% |