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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.70 | 17.08 | 15.45 | 16.52 | +6.17% | 13.07 | 9.98% |
| 2026-02-13 | 15.43 | 15.94 | 15.16 | 15.56 | -0.13% | 10.14 | 8.11% |
| 2026-02-12 | 14.16 | 15.58 | 14.10 | 15.58 | +10.03% | 10.13 | 8.52% |
| 2026-02-11 | 14.08 | 14.99 | 14.04 | 14.16 | +0.93% | 5.87 | 5.06% |
| 2026-02-10 | 14.40 | 14.49 | 14.01 | 14.03 | -2.57% | 4.21 | 3.70% |
| 2026-02-09 | 14.66 | 14.75 | 14.26 | 14.40 | -1.71% | 6.76 | 5.83% |
| 2026-02-06 | 13.70 | 15.13 | 13.51 | 14.65 | +4.05% | 9.21 | 7.95% |
| 2026-02-05 | 13.50 | 14.75 | 13.34 | 14.08 | +2.62% | 8.59 | 7.60% |
| 2026-02-04 | 13.60 | 13.81 | 13.44 | 13.72 | +0.51% | 4.59 | 4.19% |
| 2026-02-03 | 13.63 | 13.73 | 13.35 | 13.65 | +3.33% | 4.20 | 3.86% |
| 2026-02-02 | 13.47 | 13.66 | 13.20 | 13.21 | -5.24% | 5.43 | 5.06% |
| 2026-01-30 | 13.95 | 14.34 | 13.30 | 13.94 | -0.21% | 8.55 | 7.70% |
| 2026-01-29 | 14.74 | 14.74 | 13.94 | 13.97 | -5.10% | 8.86 | 7.76% |
| 2026-01-28 | 14.70 | 15.37 | 14.64 | 14.72 | +1.66% | 11.57 | 9.63% |
| 2026-01-27 | 14.57 | 14.76 | 14.07 | 14.48 | -1.70% | 7.18 | 6.20% |
| 2026-01-26 | 15.04 | 15.30 | 14.61 | 14.73 | -1.54% | 8.00 | 6.69% |
| 2026-01-23 | 15.40 | 15.44 | 14.75 | 14.96 | -3.30% | 11.74 | 9.81% |
| 2026-01-22 | 16.10 | 16.55 | 15.26 | 15.47 | -2.40% | 14.81 | 11.76% |
| 2026-01-21 | 15.10 | 16.72 | 14.92 | 15.85 | -0.31% | 22.66 | 17.58% |
| 2026-01-20 | 14.51 | 15.90 | 14.46 | 15.90 | +10.03% | 11.51 | 9.23% |