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 |
|---|
| 2025-04-30 | 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% |
| 2025-02-17 | 2.51 | 2.56 | 0.06 | 2.40% | 2.51 | 2.59 | 1777694 | 45508.17 | 2.00% |
| 2025-02-14 | 2.55 | 2.50 | -0.08 | -3.10% | 2.49 | 2.56 | 1511160 | 37959.66 | 1.70% |
| 2025-02-13 | 2.56 | 2.58 | 0.03 | 1.18% | 2.55 | 2.60 | 1231532 | 31724.39 | 1.39% |
| 2025-02-12 | 2.54 | 2.55 | 0.00 | 0.00% | 2.52 | 2.56 | 846619 | 21488.65 | 0.95% |
| 2025-02-11 | 2.57 | 2.55 | -0.02 | -0.78% | 2.53 | 2.58 | 802322 | 20426.82 | 0.90% |
| 2025-02-10 | 2.56 | 2.57 | 0.01 | 0.39% | 2.55 | 2.61 | 1207655 | 31136.26 | 1.36% |
| 2025-02-07 | 2.51 | 2.56 | 0.05 | 1.99% | 2.49 | 2.57 | 1488814 | 37801.95 | 1.68% |
| 2025-02-06 | 2.50 | 2.51 | 0.01 | 0.40% | 2.47 | 2.51 | 997744 | 24878.32 | 1.12% |
| 2025-02-05 | 2.51 | 2.50 | 0.01 | 0.40% | 2.48 | 2.52 | 877566 | 21921.15 | 0.99% |
| 2025-01-27 | 2.48 | 2.49 | 0.02 | 0.81% | 2.47 | 2.54 | 1088435 | 27345.28 | 1.22% |
| 2025-01-24 | 2.46 | 2.47 | 0.01 | 0.41% | 2.44 | 2.49 | 789571 | 19474.23 | 0.89% |
| 2025-01-23 | 2.46 | 2.46 | 0.02 | 0.82% | 2.45 | 2.51 | 843543 | 20922.49 | 0.95% |
| 2025-01-22 | 2.47 | 2.44 | -0.02 | -0.81% | 2.43 | 2.47 | 580416 | 14192.38 | 0.65% |
| 2025-01-21 | 2.50 | 2.46 | -0.02 | -0.81% | 2.46 | 2.51 | 728249 | 18033.72 | 0.82% |
| 2025-01-20 | 2.50 | 2.48 | 0.01 | 0.40% | 2.48 | 2.53 | 795342 | 19890.07 | 0.90% |
| 2025-01-17 | 2.48 | 2.47 | -0.02 | -0.80% | 2.45 | 2.50 | 692019 | 17149.66 | 0.78% |
| 2025-01-16 | 2.49 | 2.49 | 0.01 | 0.40% | 2.47 | 2.53 | 795815 | 19887.74 | 0.90% |
| 2025-01-15 | 2.50 | 2.48 | -0.02 | -0.80% | 2.45 | 2.50 | 930730 | 23034.28 | 1.05% |
| 2025-01-14 | 2.44 | 2.50 | 0.07 | 2.88% | 2.44 | 2.52 | 1063893 | 26446.49 | 1.20% |
| 2025-01-13 | 2.42 | 2.43 | 0.00 | 0.00% | 2.39 | 2.44 | 687745 | 16649.81 | 0.77% |
| 2025-01-10 | 2.49 | 2.43 | -0.05 | -2.02% | 2.43 | 2.50 | 728647 | 17943.35 | 0.82% |
| 2025-01-09 | 2.48 | 2.48 | -0.02 | -0.80% | 2.47 | 2.50 | 684377 | 17008.86 | 0.77% |
| 2025-01-08 | 2.53 | 2.50 | -0.03 | -1.19% | 2.45 | 2.53 | 1049629 | 26094.09 | 1.18% |
| 2025-01-07 | 2.52 | 2.53 | 0.00 | 0.00% | 2.48 | 2.54 | 1017792 | 25519.41 | 1.15% |
| 2025-01-06 | 2.50 | 2.53 | 0.03 | 1.20% | 2.48 | 2.53 | 1108147 | 27828.13 | 1.25% |
| 2025-01-03 | 2.56 | 2.50 | -0.05 | -1.96% | 2.49 | 2.57 | 1347922 | 34076.26 | 1.52% |
| 2025-01-02 | 2.66 | 2.55 | -0.10 | -3.77% | 2.53 | 2.68 | 1691321 | 43967.28 | 1.90% |
| 2024-12-31 | 2.72 | 2.65 | -0.07 | -2.57% | 2.64 | 2.74 | 1454046 | 39046.96 | 1.64% |
| 2024-12-30 | 2.73 | 2.72 | -0.01 | -0.37% | 2.70 | 2.74 | 853629 | 23228.63 | 0.96% |
上证大盘股票行情在线 K线走势图
