上海建工(600170)股票行情
上海建工(600170)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 2.38 | 2.39 | 0.00 | 0.00% | 2.38 | 2.39 | 385324 | 9192.38 | 0.43% |
| 2025-06-13 | 2.40 | 2.39 | -0.01 | -0.42% | 2.38 | 2.40 | 904197 | 21601.38 | 1.02% |
| 2025-06-12 | 2.39 | 2.40 | 0.01 | 0.42% | 2.38 | 2.40 | 582649 | 13941.39 | 0.66% |
| 2025-06-11 | 2.39 | 2.39 | 0.00 | 0.00% | 2.39 | 2.41 | 634688 | 15217.35 | 0.71% |
| 2025-06-10 | 2.41 | 2.39 | -0.01 | -0.42% | 2.39 | 2.41 | 720608 | 17270.56 | 0.81% |
| 2025-06-09 | 2.41 | 2.40 | -0.01 | -0.41% | 2.39 | 2.41 | 688213 | 16521.86 | 0.77% |
| 2025-06-06 | 2.39 | 2.41 | 0.03 | 1.26% | 2.38 | 2.41 | 988033 | 23700.45 | 1.11% |
| 2025-06-05 | 2.39 | 2.38 | -0.01 | -0.42% | 2.37 | 2.39 | 535173 | 12739.99 | 0.60% |
| 2025-06-04 | 2.39 | 2.39 | 0.01 | 0.42% | 2.37 | 2.39 | 471820 | 11247.29 | 0.53% |
| 2025-06-03 | 2.37 | 2.38 | 0.00 | 0.00% | 2.37 | 2.39 | 565196 | 13459.08 | 0.64% |
| 2025-05-30 | 2.38 | 2.38 | 0.00 | 0.00% | 2.37 | 2.39 | 617997 | 14693.31 | 0.70% |
| 2025-05-29 | 2.37 | 2.38 | 0.02 | 0.85% | 2.36 | 2.39 | 582182 | 13849.87 | 0.66% |
| 2025-05-28 | 2.37 | 2.36 | -0.01 | -0.42% | 2.36 | 2.38 | 346292 | 8198.17 | 0.39% |
| 2025-05-27 | 2.38 | 2.37 | 0.00 | 0.00% | 2.36 | 2.38 | 468145 | 11098.79 | 0.53% |
| 2025-05-26 | 2.36 | 2.37 | 0.01 | 0.42% | 2.35 | 2.38 | 513345 | 12166.91 | 0.58% |
| 2025-05-23 | 2.38 | 2.36 | -0.02 | -0.84% | 2.36 | 2.39 | 694195 | 16484.36 | 0.78% |
| 2025-05-22 | 2.40 | 2.38 | -0.02 | -0.83% | 2.38 | 2.41 | 749345 | 17896.68 | 0.84% |
| 2025-05-21 | 2.41 | 2.40 | -0.01 | -0.41% | 2.39 | 2.41 | 580880 | 13947.16 | 0.65% |
| 2025-05-20 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.41 | 588374 | 14130.30 | 0.66% |
| 2025-05-19 | 2.39 | 2.40 | 0.00 | 0.00% | 2.38 | 2.41 | 756620 | 18127.28 | 0.85% |
| 2025-05-16 | 2.41 | 2.40 | 0.00 | 0.00% | 2.39 | 2.42 | 883601 | 21194.92 | 0.99% |
| 2025-05-15 | 2.43 | 2.40 | -0.03 | -1.23% | 2.40 | 2.43 | 765691 | 18456.64 | 0.86% |
| 2025-05-14 | 2.41 | 2.43 | 0.02 | 0.83% | 2.40 | 2.43 | 1084599 | 26187.14 | 1.22% |
| 2025-05-13 | 2.43 | 2.41 | -0.01 | -0.41% | 2.40 | 2.43 | 987987 | 23846.38 | 1.11% |
| 2025-05-12 | 2.41 | 2.42 | 0.01 | 0.41% | 2.40 | 2.42 | 1221435 | 29370.99 | 1.37% |
| 2025-05-09 | 2.43 | 2.41 | -0.01 | -0.41% | 2.40 | 2.43 | 1233809 | 29762.02 | 1.39% |
| 2025-05-08 | 2.43 | 2.42 | -0.02 | -0.82% | 2.41 | 2.44 | 1312360 | 31838.25 | 1.48% |
| 2025-05-07 | 2.44 | 2.44 | 0.01 | 0.41% | 2.42 | 2.47 | 1788402 | 43632.89 | 2.01% |
| 2025-05-06 | 2.43 | 2.43 | 0.02 | 0.83% | 2.40 | 2.44 | 1920305 | 46437.18 | 2.16% |
| 2025-04-30 | 2.50 | 2.41 | -0.16 | -6.23% | 2.40 | 2.51 | 3727748 | 90309.24 | 4.20% |
| 2025-04-29 | 2.59 | 2.57 | -0.01 | -0.39% | 2.55 | 2.59 | 1013219 | 26020.62 | 1.14% |
| 2025-04-28 | 2.63 | 2.58 | -0.05 | -1.90% | 2.58 | 2.63 | 1055006 | 27364.27 | 1.19% |
| 2025-04-25 | 2.62 | 2.63 | 0.01 | 0.38% | 2.61 | 2.64 | 996196 | 26176.01 | 1.12% |
| 2025-04-24 | 2.62 | 2.62 | 0.00 | 0.00% | 2.60 | 2.65 | 1152238 | 30271.25 | 1.30% |
| 2025-04-23 | 2.66 | 2.62 | -0.05 | -1.87% | 2.62 | 2.68 | 1364741 | 35989.03 | 1.54% |
| 2025-04-22 | 2.64 | 2.67 | 0.02 | 0.75% | 2.63 | 2.69 | 1557653 | 41462.89 | 1.75% |
| 2025-04-21 | 2.64 | 2.65 | 0.00 | 0.00% | 2.61 | 2.66 | 1742944 | 45887.51 | 1.96% |
| 2025-04-18 | 2.59 | 2.65 | 0.06 | 2.32% | 2.57 | 2.65 | 1801546 | 47114.15 | 2.03% |
| 2025-04-17 | 2.56 | 2.59 | 0.05 | 1.97% | 2.54 | 2.65 | 2158240 | 56191.75 | 2.43% |
| 2025-04-16 | 2.53 | 2.54 | 0.02 | 0.79% | 2.51 | 2.57 | 1711206 | 43617.88 | 1.93% |
| 2025-04-15 | 2.54 | 2.52 | -0.03 | -1.18% | 2.51 | 2.55 | 1181569 | 29797.50 | 1.33% |
| 2025-04-14 | 2.52 | 2.55 | 0.03 | 1.19% | 2.52 | 2.56 | 1267833 | 32275.47 | 1.43% |
| 2025-04-11 | 2.52 | 2.52 | -0.01 | -0.40% | 2.50 | 2.54 | 1297668 | 32660.57 | 1.46% |
| 2025-04-10 | 2.53 | 2.53 | 0.01 | 0.40% | 2.50 | 2.55 | 1873136 | 47424.37 | 2.11% |
| 2025-04-09 | 2.44 | 2.52 | 0.06 | 2.44% | 2.35 | 2.52 | 2474779 | 60307.81 | 2.79% |
| 2025-04-08 | 2.44 | 2.46 | 0.03 | 1.23% | 2.44 | 2.49 | 2210841 | 54472.01 | 2.49% |
| 2025-04-07 | 2.60 | 2.43 | -0.24 | -8.99% | 2.40 | 2.62 | 3210420 | 80207.37 | 3.61% |
| 2025-04-03 | 2.60 | 2.67 | 0.04 | 1.52% | 2.60 | 2.68 | 1908212 | 50663.60 | 2.15% |
| 2025-04-02 | 2.65 | 2.63 | -0.04 | -1.50% | 2.60 | 2.66 | 2103235 | 55176.32 | 2.37% |
| 2025-04-01 | 2.56 | 2.67 | 0.12 | 4.71% | 2.55 | 2.73 | 3866351 | 102694.08 | 4.35% |
| 2025-03-31 | 2.52 | 2.55 | 0.05 | 2.00% | 2.52 | 2.57 | 2039662 | 51994.52 | 2.30% |
| 2025-03-28 | 2.53 | 2.50 | -0.03 | -1.19% | 2.49 | 2.54 | 944235 | 23663.42 | 1.06% |
| 2025-03-27 | 2.55 | 2.53 | -0.02 | -0.78% | 2.52 | 2.55 | 808263 | 20451.53 | 0.91% |
| 2025-03-26 | 2.55 | 2.55 | -0.01 | -0.39% | 2.53 | 2.56 | 684553 | 17416.56 | 0.77% |
| 2025-03-25 | 2.52 | 2.56 | 0.03 | 1.19% | 2.51 | 2.57 | 1114732 | 28416.88 | 1.25% |
| 2025-03-24 | 2.55 | 2.53 | -0.01 | -0.39% | 2.50 | 2.56 | 1265465 | 31978.77 | 1.42% |
| 2025-03-21 | 2.53 | 2.54 | 0.01 | 0.40% | 2.52 | 2.58 | 1492594 | 38126.25 | 1.68% |
| 2025-03-20 | 2.53 | 2.53 | 0.00 | 0.00% | 2.52 | 2.54 | 755192 | 19108.18 | 0.85% |
| 2025-03-19 | 2.54 | 2.53 | -0.01 | -0.39% | 2.52 | 2.56 | 740873 | 18772.22 | 0.83% |
| 2025-03-18 | 2.57 | 2.54 | -0.03 | -1.17% | 2.54 | 2.58 | 1048070 | 26710.09 | 1.18% |
| 2025-03-17 | 2.56 | 2.57 | 0.02 | 0.78% | 2.56 | 2.62 | 1899164 | 49114.46 | 2.14% |
| 2025-03-14 | 2.52 | 2.55 | 0.03 | 1.19% | 2.50 | 2.56 | 1973166 | 50119.88 | 2.22% |
| 2025-03-13 | 2.50 | 2.52 | 0.03 | 1.20% | 2.49 | 2.55 | 1827282 | 45954.96 | 2.06% |
| 2025-03-12 | 2.49 | 2.49 | 0.00 | 0.00% | 2.47 | 2.50 | 944823 | 23494.91 | 1.06% |
| 2025-03-11 | 2.47 | 2.49 | 0.01 | 0.40% | 2.46 | 2.49 | 821268 | 20301.98 | 0.92% |
| 2025-03-10 | 2.49 | 2.48 | 0.00 | 0.00% | 2.47 | 2.50 | 794442 | 19735.32 | 0.89% |
| 2025-03-07 | 2.50 | 2.48 | -0.03 | -1.20% | 2.48 | 2.50 | 730986 | 18193.54 | 0.82% |
| 2025-03-06 | 2.49 | 2.51 | 0.02 | 0.80% | 2.48 | 2.51 | 941452 | 23535.21 | 1.06% |
| 2025-03-05 | 2.51 | 2.49 | -0.01 | -0.40% | 2.47 | 2.51 | 886715 | 22003.88 | 1.00% |
| 2025-03-04 | 2.51 | 2.50 | -0.01 | -0.40% | 2.48 | 2.51 | 802326 | 20025.24 | 0.90% |
| 2025-03-03 | 2.52 | 2.51 | 0.00 | 0.00% | 2.50 | 2.54 | 1120537 | 28200.09 | 1.26% |
| 2025-02-28 | 2.53 | 2.51 | -0.02 | -0.79% | 2.51 | 2.55 | 1094314 | 27644.33 | 1.23% |
| 2025-02-27 | 2.57 | 2.53 | -0.04 | -1.56% | 2.51 | 2.57 | 1231162 | 31193.79 | 1.39% |
| 2025-02-26 | 2.52 | 2.57 | 0.05 | 1.98% | 2.52 | 2.58 | 1493871 | 38266.82 | 1.68% |
| 2025-02-25 | 2.53 | 2.52 | -0.01 | -0.40% | 2.50 | 2.57 | 1496982 | 37939.98 | 1.68% |
| 2025-02-24 | 2.48 | 2.53 | 0.06 | 2.43% | 2.47 | 2.60 | 2315565 | 59197.32 | 2.61% |
| 2025-02-21 | 2.48 | 2.47 | 0.00 | 0.00% | 2.46 | 2.49 | 913170 | 22592.13 | 1.03% |
| 2025-02-20 | 2.51 | 2.47 | -0.04 | -1.59% | 2.47 | 2.51 | 1009881 | 25082.38 | 1.14% |
| 2025-02-19 | 2.53 | 2.51 | -0.01 | -0.40% | 2.50 | 2.53 | 1012416 | 25431.76 | 1.14% |
| 2025-02-18 | 2.57 | 2.52 | -0.04 | -1.56% | 2.51 | 2.58 | 1200618 | 30422.71 | 1.35% |
上证大盘股票行情在线 K线走势图
