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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.39 | 14.80 | 13.88 | 14.45 | +2.19% | 16.58 | 14.30% |
| 2026-01-16 | 12.99 | 14.14 | 12.97 | 14.14 | +10.04% | 14.99 | 13.54% |
| 2026-01-15 | 12.39 | 13.08 | 12.37 | 12.85 | +1.90% | 8.12 | 7.91% |
| 2026-01-14 | 12.90 | 13.06 | 12.44 | 12.61 | -2.25% | 7.90 | 7.69% |
| 2026-01-13 | 13.50 | 13.79 | 12.88 | 12.90 | -5.49% | 9.50 | 8.95% |
| 2026-01-12 | 13.98 | 14.33 | 13.53 | 13.65 | -2.36% | 14.00 | 12.61% |
| 2026-01-09 | 13.23 | 14.29 | 12.85 | 13.98 | +5.19% | 16.28 | 15.03% |
| 2026-01-08 | 12.85 | 13.67 | 12.85 | 13.29 | +0.83% | 12.18 | 11.36% |
| 2026-01-07 | 13.45 | 13.83 | 13.02 | 13.18 | +2.01% | 16.26 | 15.06% |
| 2026-01-06 | 12.51 | 13.50 | 12.51 | 12.92 | 0.00% | 16.14 | 15.47% |
| 2026-01-05 | 12.69 | 13.60 | 11.50 | 12.92 | +4.36% | 21.15 | 21.35% |
| 2025-12-31 | 12.38 | 12.38 | 12.38 | 12.38 | +10.04% | 3.09 | 3.11% |
| 2025-12-30 | 10.97 | 11.40 | 10.80 | 11.25 | +2.37% | 4.88 | 5.43% |
| 2025-12-29 | 11.21 | 11.29 | 10.91 | 10.99 | -2.83% | 4.81 | 5.42% |
| 2025-12-26 | 11.30 | 11.68 | 11.22 | 11.31 | -0.35% | 4.33 | 4.72% |
| 2025-12-25 | 11.40 | 11.55 | 11.26 | 11.35 | -0.53% | 4.37 | 4.77% |
| 2025-12-24 | 10.92 | 11.50 | 10.88 | 11.41 | +3.82% | 5.81 | 6.41% |
| 2025-12-23 | 10.76 | 11.24 | 10.70 | 10.99 | +1.67% | 5.58 | 6.35% |
| 2025-12-22 | 10.42 | 10.96 | 10.36 | 10.81 | +3.84% | 5.47 | 6.35% |
| 2025-12-19 | 10.57 | 10.69 | 10.22 | 10.41 | +1.56% | 4.12 | 4.95% |