陕建股份(600248)股票行情
陕建股份(600248)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 |
|---|
| 2025-09-16 | 3.97 | 3.98 | 0.01 | 0.25% | 3.94 | 3.99 | 227152 | 9004.10 | 0.61% |
| 2025-09-15 | 3.93 | 3.97 | 0.04 | 1.02% | 3.90 | 3.97 | 278922 | 10996.14 | 0.75% |
| 2025-09-12 | 3.87 | 3.93 | 0.07 | 1.81% | 3.84 | 3.97 | 419553 | 16396.66 | 1.13% |
| 2025-09-11 | 3.85 | 3.86 | 0.03 | 0.78% | 3.82 | 3.87 | 217447 | 8356.05 | 0.59% |
| 2025-09-10 | 3.85 | 3.83 | -0.02 | -0.52% | 3.81 | 3.85 | 112673 | 4310.98 | 0.30% |
| 2025-09-09 | 3.82 | 3.85 | 0.02 | 0.52% | 3.81 | 3.86 | 191296 | 7343.56 | 0.52% |
| 2025-09-08 | 3.81 | 3.83 | 0.02 | 0.52% | 3.80 | 3.83 | 183755 | 7014.83 | 0.50% |
| 2025-09-05 | 3.81 | 3.81 | 0.00 | 0.00% | 3.78 | 3.82 | 239793 | 9105.46 | 0.65% |
| 2025-09-04 | 3.80 | 3.81 | 0.01 | 0.26% | 3.78 | 3.82 | 237280 | 9019.89 | 0.64% |
| 2025-09-03 | 3.82 | 3.80 | -0.01 | -0.26% | 3.78 | 3.83 | 229514 | 8734.23 | 0.62% |
| 2025-09-02 | 3.86 | 3.81 | -0.05 | -1.30% | 3.79 | 3.87 | 253608 | 9675.15 | 0.68% |
| 2025-09-01 | 3.91 | 3.86 | -0.06 | -1.53% | 3.85 | 3.92 | 322300 | 12473.30 | 0.87% |
| 2025-08-29 | 3.95 | 3.92 | -0.02 | -0.51% | 3.91 | 4.00 | 231058 | 9133.91 | 0.62% |
| 2025-08-28 | 3.93 | 3.94 | 0.01 | 0.25% | 3.86 | 3.95 | 266144 | 10413.47 | 0.72% |
| 2025-08-27 | 4.02 | 3.93 | -0.09 | -2.24% | 3.93 | 4.02 | 276164 | 11002.25 | 0.75% |
| 2025-08-26 | 4.01 | 4.02 | 0.01 | 0.25% | 3.99 | 4.03 | 201838 | 8105.30 | 0.54% |
| 2025-08-25 | 4.00 | 4.01 | 0.01 | 0.25% | 3.99 | 4.05 | 357859 | 14399.25 | 0.97% |
| 2025-08-22 | 3.99 | 4.00 | 0.01 | 0.25% | 3.96 | 4.00 | 215364 | 8570.26 | 0.58% |
| 2025-08-21 | 3.98 | 3.99 | 0.01 | 0.25% | 3.97 | 4.00 | 196730 | 7844.48 | 0.53% |
| 2025-08-20 | 3.94 | 3.98 | 0.03 | 0.76% | 3.93 | 3.99 | 198233 | 7845.74 | 0.53% |
| 2025-08-19 | 3.96 | 3.95 | -0.01 | -0.25% | 3.95 | 3.98 | 129052 | 5109.47 | 0.35% |
| 2025-08-18 | 3.97 | 3.96 | -0.01 | -0.25% | 3.95 | 3.99 | 195775 | 7764.08 | 0.53% |
| 2025-08-15 | 3.91 | 3.97 | 0.05 | 1.28% | 3.91 | 3.97 | 159131 | 6279.94 | 0.43% |
| 2025-08-14 | 3.98 | 3.92 | -0.06 | -1.51% | 3.92 | 3.99 | 183267 | 7244.89 | 0.49% |
| 2025-08-13 | 4.00 | 3.98 | -0.01 | -0.25% | 3.97 | 4.02 | 160345 | 6395.20 | 0.43% |
| 2025-08-12 | 4.02 | 3.99 | -0.02 | -0.50% | 3.98 | 4.03 | 148286 | 5925.97 | 0.40% |
| 2025-08-11 | 4.01 | 4.01 | 0.07 | 1.78% | 3.97 | 4.05 | 339197 | 13595.02 | 0.92% |
| 2025-08-08 | 3.91 | 3.94 | 0.03 | 0.77% | 3.90 | 3.95 | 174871 | 6871.02 | 0.47% |
| 2025-08-07 | 3.92 | 3.91 | 0.00 | 0.00% | 3.90 | 3.93 | 135312 | 5296.09 | 0.37% |
| 2025-08-06 | 3.91 | 3.91 | 0.00 | 0.00% | 3.89 | 3.92 | 131265 | 5122.71 | 0.35% |
| 2025-08-05 | 3.91 | 3.91 | 0.01 | 0.26% | 3.90 | 3.92 | 112492 | 4395.89 | 0.30% |
| 2025-08-04 | 3.88 | 3.90 | 0.01 | 0.26% | 3.87 | 3.91 | 128262 | 4988.30 | 0.35% |
| 2025-08-01 | 3.88 | 3.89 | 0.00 | 0.00% | 3.87 | 3.91 | 132068 | 5137.96 | 0.36% |
| 2025-07-31 | 3.93 | 3.89 | -0.05 | -1.27% | 3.87 | 3.95 | 272120 | 10612.24 | 0.73% |
| 2025-07-30 | 3.95 | 3.94 | -0.01 | -0.25% | 3.92 | 3.98 | 210523 | 8315.45 | 0.57% |
| 2025-07-29 | 3.97 | 3.95 | -0.02 | -0.50% | 3.90 | 3.97 | 255792 | 10061.46 | 0.69% |
| 2025-07-28 | 3.99 | 3.97 | -0.03 | -0.75% | 3.96 | 4.00 | 228746 | 9088.31 | 0.62% |
| 2025-07-25 | 4.08 | 4.00 | -0.10 | -2.44% | 3.98 | 4.10 | 402863 | 16226.60 | 1.09% |
| 2025-07-24 | 4.07 | 4.10 | 0.02 | 0.49% | 4.02 | 4.13 | 427560 | 17501.68 | 1.15% |
| 2025-07-23 | 4.13 | 4.08 | -0.09 | -2.16% | 4.06 | 4.20 | 669476 | 27579.78 | 1.81% |
| 2025-07-22 | 3.98 | 4.17 | 0.20 | 5.04% | 3.95 | 4.19 | 942378 | 38411.37 | 2.54% |
| 2025-07-21 | 3.87 | 3.97 | 0.14 | 3.66% | 3.87 | 3.99 | 515161 | 20272.46 | 1.39% |
| 2025-07-18 | 3.84 | 3.83 | 0.00 | 0.00% | 3.82 | 3.85 | 150931 | 5784.17 | 0.41% |
| 2025-07-17 | 3.84 | 3.83 | 0.01 | 0.26% | 3.81 | 3.85 | 149256 | 5717.80 | 0.40% |
| 2025-07-16 | 3.92 | 3.91 | -0.01 | -0.26% | 3.89 | 3.93 | 142599 | 5578.79 | 0.38% |
| 2025-07-15 | 3.96 | 3.92 | -0.04 | -1.01% | 3.90 | 3.97 | 236162 | 9281.42 | 0.64% |
| 2025-07-14 | 3.96 | 3.96 | 0.01 | 0.25% | 3.95 | 3.99 | 186613 | 7403.43 | 0.50% |
| 2025-07-11 | 3.96 | 3.95 | 0.00 | 0.00% | 3.93 | 3.98 | 240160 | 9511.80 | 0.65% |
| 2025-07-10 | 3.89 | 3.95 | 0.05 | 1.28% | 3.89 | 3.96 | 266407 | 10473.06 | 0.72% |
| 2025-07-09 | 3.88 | 3.90 | 0.02 | 0.52% | 3.87 | 3.91 | 226598 | 8833.61 | 0.61% |
| 2025-07-08 | 3.88 | 3.88 | 0.01 | 0.26% | 3.85 | 3.89 | 144415 | 5590.92 | 0.39% |
| 2025-07-07 | 3.85 | 3.87 | 0.02 | 0.52% | 3.84 | 3.88 | 164992 | 6369.77 | 0.45% |
| 2025-07-04 | 3.85 | 3.85 | -0.01 | -0.26% | 3.84 | 3.87 | 191212 | 7376.38 | 0.52% |
| 2025-07-03 | 3.85 | 3.86 | 0.01 | 0.26% | 3.84 | 3.87 | 162989 | 6286.03 | 0.44% |
| 2025-07-02 | 3.81 | 3.85 | 0.04 | 1.05% | 3.81 | 3.86 | 225113 | 8644.39 | 0.61% |
| 2025-07-01 | 3.82 | 3.81 | 0.00 | 0.00% | 3.80 | 3.82 | 100082 | 3810.67 | 0.27% |
| 2025-06-30 | 3.83 | 3.81 | -0.01 | -0.26% | 3.81 | 3.84 | 139299 | 5319.05 | 0.38% |
| 2025-06-27 | 3.81 | 3.82 | 0.00 | 0.00% | 3.81 | 3.86 | 172913 | 6633.56 | 0.47% |
| 2025-06-26 | 3.83 | 3.82 | -0.01 | -0.26% | 3.81 | 3.84 | 130744 | 5000.38 | 0.35% |
| 2025-06-25 | 3.81 | 3.83 | 0.03 | 0.79% | 3.78 | 3.84 | 199992 | 7616.46 | 0.54% |
| 2025-06-24 | 3.75 | 3.80 | 0.05 | 1.33% | 3.74 | 3.81 | 170682 | 6460.59 | 0.46% |
| 2025-06-23 | 3.73 | 3.75 | 0.01 | 0.27% | 3.72 | 3.76 | 101041 | 3775.53 | 0.27% |
| 2025-06-20 | 3.74 | 3.74 | 0.00 | 0.00% | 3.73 | 3.76 | 89130 | 3341.15 | 0.24% |
| 2025-06-19 | 3.78 | 3.74 | -0.04 | -1.06% | 3.73 | 3.79 | 181219 | 6798.44 | 0.49% |
| 2025-06-18 | 3.80 | 3.78 | -0.03 | -0.79% | 3.77 | 3.80 | 121620 | 4603.56 | 0.33% |
| 2025-06-17 | 3.79 | 3.81 | 0.02 | 0.53% | 3.78 | 3.81 | 102511 | 3891.01 | 0.28% |
| 2025-06-16 | 3.78 | 3.79 | 0.00 | 0.00% | 3.78 | 3.80 | 109546 | 4149.65 | 0.30% |
| 2025-06-13 | 3.83 | 3.79 | -0.03 | -0.79% | 3.78 | 3.83 | 154536 | 5868.75 | 0.42% |
| 2025-06-12 | 3.85 | 3.82 | -0.01 | -0.26% | 3.81 | 3.85 | 137383 | 5260.33 | 0.37% |
| 2025-06-11 | 3.83 | 3.83 | 0.01 | 0.26% | 3.82 | 3.85 | 99668 | 3825.48 | 0.27% |
| 2025-06-10 | 3.85 | 3.82 | -0.03 | -0.78% | 3.80 | 3.86 | 192228 | 7369.15 | 0.52% |
| 2025-06-09 | 3.84 | 3.85 | 0.00 | 0.00% | 3.84 | 3.86 | 111691 | 4295.58 | 0.30% |
| 2025-06-06 | 3.81 | 3.85 | 0.04 | 1.05% | 3.81 | 3.85 | 169159 | 6493.54 | 0.46% |
| 2025-06-05 | 3.81 | 3.81 | 0.00 | 0.00% | 3.80 | 3.83 | 156816 | 5982.12 | 0.42% |
| 2025-06-04 | 3.80 | 3.81 | 0.01 | 0.26% | 3.79 | 3.82 | 178893 | 6795.21 | 0.48% |
| 2025-06-03 | 3.80 | 3.80 | -0.01 | -0.26% | 3.78 | 3.81 | 166783 | 6331.83 | 0.45% |
| 2025-05-30 | 3.82 | 3.81 | -0.02 | -0.52% | 3.79 | 3.83 | 133842 | 5093.61 | 0.36% |
| 2025-05-29 | 3.78 | 3.83 | 0.05 | 1.32% | 3.78 | 3.83 | 136508 | 5204.35 | 0.37% |
| 2025-05-28 | 3.79 | 3.78 | -0.02 | -0.53% | 3.77 | 3.80 | 139611 | 5285.93 | 0.38% |
| 2025-05-27 | 3.80 | 3.80 | 0.00 | 0.00% | 3.76 | 3.81 | 143240 | 5417.77 | 0.39% |
上证大盘股票行情在线 K线走势图
