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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.97 | 7.06 | 6.84 | 6.98 | 0.00% | 1.27 | 2.29% |
| 2025-09-16 | 6.87 | 6.98 | 6.82 | 6.98 | +1.31% | 1.30 | 2.35% |
| 2025-09-15 | 6.86 | 6.94 | 6.76 | 6.89 | -0.43% | 1.13 | 2.05% |
| 2025-09-12 | 6.92 | 7.02 | 6.87 | 6.92 | +1.32% | 1.51 | 2.70% |
| 2025-09-11 | 6.78 | 6.86 | 6.67 | 6.83 | +0.74% | 0.84 | 1.55% |
| 2025-09-10 | 6.71 | 6.83 | 6.71 | 6.78 | +0.15% | 0.69 | 1.28% |
| 2025-09-09 | 6.68 | 6.86 | 6.67 | 6.77 | +1.04% | 0.92 | 1.69% |
| 2025-09-08 | 6.68 | 6.73 | 6.65 | 6.70 | +0.45% | 0.50 | 0.94% |
| 2025-09-05 | 6.60 | 6.67 | 6.51 | 6.67 | +0.91% | 0.53 | 1.00% |
| 2025-09-04 | 6.53 | 6.62 | 6.50 | 6.61 | +1.38% | 0.62 | 1.17% |
| 2025-09-03 | 6.69 | 6.70 | 6.50 | 6.52 | -2.54% | 0.74 | 1.41% |
| 2025-09-02 | 6.75 | 6.77 | 6.62 | 6.69 | -1.33% | 0.95 | 1.76% |
| 2025-09-01 | 6.77 | 6.82 | 6.70 | 6.78 | +0.15% | 0.67 | 1.23% |
| 2025-08-29 | 6.80 | 6.88 | 6.75 | 6.77 | -0.15% | 0.88 | 1.61% |
| 2025-08-28 | 6.83 | 6.86 | 6.63 | 6.78 | -0.44% | 1.26 | 2.32% |
| 2025-08-27 | 7.05 | 7.09 | 6.80 | 6.81 | -4.08% | 2.07 | 3.70% |
| 2025-08-26 | 7.14 | 7.14 | 7.05 | 7.10 | -1.25% | 1.38 | 2.41% |
| 2025-08-25 | 7.08 | 7.25 | 7.06 | 7.19 | +1.55% | 2.49 | 4.31% |
| 2025-08-22 | 7.10 | 7.10 | 7.01 | 7.08 | -0.14% | 1.08 | 1.92% |
| 2025-08-21 | 7.08 | 7.18 | 7.04 | 7.09 | +0.28% | 1.32 | 2.31% |