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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.00 | 14.46 | 13.41 | 13.78 | -5.23% | 17.29 | 15.51% |
| 2025-11-19 | 13.04 | 14.54 | 12.89 | 14.54 | +9.98% | 17.84 | 16.10% |
| 2025-11-18 | 13.80 | 13.87 | 12.69 | 13.22 | +0.69% | 20.24 | 18.97% |
| 2025-11-17 | 12.23 | 13.13 | 11.75 | 13.13 | +9.97% | 16.48 | 16.48% |
| 2025-11-14 | 12.30 | 13.06 | 11.94 | 11.94 | -7.15% | 16.89 | 16.96% |
| 2025-11-13 | 11.40 | 12.86 | 11.12 | 12.86 | +10.01% | 20.21 | 20.13% |
| 2025-11-12 | 11.60 | 12.42 | 11.26 | 11.69 | +0.52% | 12.01 | 12.79% |
| 2025-11-11 | 12.50 | 12.97 | 11.54 | 11.63 | -6.44% | 15.31 | 15.59% |
| 2025-11-10 | 11.31 | 12.43 | 11.22 | 12.43 | +10.00% | 11.91 | 12.70% |
| 2025-11-07 | 11.70 | 11.71 | 11.05 | 11.30 | -3.42% | 9.22 | 10.20% |
| 2025-11-06 | 12.29 | 12.49 | 11.70 | 11.70 | -0.85% | 10.89 | 11.26% |
| 2025-11-05 | 11.66 | 12.56 | 11.33 | 11.80 | -5.07% | 12.02 | 12.54% |
| 2025-11-04 | 12.85 | 13.44 | 12.40 | 12.43 | -1.19% | 17.63 | 16.91% |
| 2025-11-03 | 12.44 | 12.68 | 11.86 | 12.58 | +1.04% | 11.39 | 11.52% |
| 2025-10-31 | 12.59 | 12.78 | 12.24 | 12.45 | +2.30% | 12.57 | 12.49% |
| 2025-10-30 | 12.63 | 12.98 | 11.98 | 12.17 | -4.55% | 12.63 | 12.68% |
| 2025-10-29 | 11.81 | 13.03 | 11.66 | 12.75 | +2.08% | 16.52 | 16.54% |
| 2025-10-28 | 13.93 | 14.15 | 12.49 | 12.49 | -10.01% | 15.83 | 15.29% |
| 2025-10-27 | 14.50 | 14.79 | 13.50 | 13.88 | -3.00% | 19.45 | 17.33% |
| 2025-10-24 | 14.25 | 15.35 | 13.31 | 14.31 | -0.07% | 25.59 | 22.19% |