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 |
|---|
| 2025-06-17 | 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% |
| 2025-05-26 | 3.83 | 3.80 | -0.03 | -0.78% | 3.79 | 3.84 | 217015 | 8263.68 | 0.59% |
| 2025-05-23 | 3.86 | 3.83 | -0.04 | -1.03% | 3.83 | 3.88 | 183086 | 7061.33 | 0.49% |
| 2025-05-22 | 3.89 | 3.87 | -0.02 | -0.51% | 3.85 | 3.89 | 183072 | 7076.42 | 0.49% |
| 2025-05-21 | 3.88 | 3.89 | 0.01 | 0.26% | 3.87 | 3.90 | 172637 | 6708.91 | 0.47% |
| 2025-05-20 | 3.87 | 3.88 | 0.01 | 0.26% | 3.86 | 3.88 | 124793 | 4831.56 | 0.34% |
| 2025-05-19 | 3.86 | 3.87 | -0.01 | -0.26% | 3.85 | 3.89 | 173543 | 6715.39 | 0.47% |
| 2025-05-16 | 3.88 | 3.88 | 0.01 | 0.26% | 3.86 | 3.89 | 167276 | 6474.51 | 0.45% |
| 2025-05-15 | 3.89 | 3.87 | -0.04 | -1.02% | 3.87 | 3.91 | 224436 | 8714.65 | 0.61% |
| 2025-05-14 | 3.91 | 3.91 | 0.01 | 0.26% | 3.87 | 3.92 | 306460 | 11932.42 | 0.83% |
| 2025-05-13 | 3.91 | 3.90 | 0.00 | 0.00% | 3.89 | 3.93 | 253468 | 9913.93 | 0.69% |
| 2025-05-12 | 3.88 | 3.90 | 0.03 | 0.78% | 3.88 | 3.90 | 216003 | 8397.27 | 0.59% |
| 2025-05-09 | 3.91 | 3.87 | -0.04 | -1.02% | 3.87 | 3.92 | 295401 | 11471.04 | 0.80% |
| 2025-05-08 | 3.92 | 3.91 | -0.02 | -0.51% | 3.90 | 3.93 | 286999 | 11229.48 | 0.78% |
| 2025-05-07 | 3.92 | 3.93 | 0.02 | 0.51% | 3.90 | 3.95 | 359224 | 14087.58 | 0.98% |
| 2025-05-06 | 3.92 | 3.91 | 0.00 | 0.00% | 3.88 | 3.93 | 472798 | 18436.25 | 1.28% |
| 2025-04-30 | 4.00 | 3.91 | -0.28 | -6.68% | 3.88 | 4.00 | 845044 | 33024.25 | 2.30% |
| 2025-04-29 | 4.20 | 4.19 | -0.02 | -0.48% | 4.15 | 4.23 | 174146 | 7297.32 | 0.47% |
| 2025-04-28 | 4.29 | 4.21 | -0.06 | -1.41% | 4.20 | 4.29 | 153141 | 6466.05 | 0.42% |
| 2025-04-25 | 4.24 | 4.27 | 0.04 | 0.95% | 4.22 | 4.29 | 154096 | 6576.99 | 0.42% |
| 2025-04-24 | 4.21 | 4.23 | 0.04 | 0.95% | 4.18 | 4.23 | 165989 | 6988.73 | 0.45% |
| 2025-04-23 | 4.18 | 4.19 | 0.00 | 0.00% | 4.17 | 4.22 | 144769 | 6070.52 | 0.39% |
| 2025-04-22 | 4.13 | 4.19 | 0.06 | 1.45% | 4.11 | 4.21 | 230971 | 9619.75 | 0.63% |
| 2025-04-21 | 4.16 | 4.13 | -0.03 | -0.72% | 4.11 | 4.16 | 182954 | 7560.39 | 0.50% |
| 2025-04-18 | 4.09 | 4.16 | 0.05 | 1.22% | 4.09 | 4.16 | 179842 | 7426.39 | 0.49% |
| 2025-04-17 | 4.06 | 4.11 | 0.03 | 0.74% | 4.05 | 4.14 | 218286 | 8969.87 | 0.59% |
| 2025-04-16 | 4.06 | 4.08 | 0.01 | 0.25% | 4.04 | 4.09 | 155642 | 6323.49 | 0.42% |
| 2025-04-15 | 4.06 | 4.07 | 0.01 | 0.25% | 4.04 | 4.07 | 148358 | 6021.40 | 0.40% |
| 2025-04-14 | 4.08 | 4.06 | 0.01 | 0.25% | 4.04 | 4.09 | 212926 | 8652.35 | 0.58% |
| 2025-04-11 | 4.08 | 4.05 | -0.05 | -1.22% | 4.04 | 4.09 | 234041 | 9501.20 | 0.64% |
| 2025-04-10 | 4.11 | 4.10 | 0.03 | 0.74% | 4.08 | 4.14 | 316828 | 13014.79 | 0.86% |
| 2025-04-09 | 4.03 | 4.07 | -0.01 | -0.25% | 3.95 | 4.09 | 347860 | 13959.25 | 0.95% |
| 2025-04-08 | 3.98 | 4.08 | 0.18 | 4.62% | 3.98 | 4.14 | 475481 | 19378.49 | 1.29% |
| 2025-04-07 | 4.20 | 3.90 | -0.42 | -9.72% | 3.89 | 4.21 | 556170 | 22334.31 | 1.51% |
| 2025-04-03 | 4.27 | 4.32 | 0.03 | 0.70% | 4.26 | 4.35 | 208400 | 8997.06 | 0.57% |
| 2025-04-02 | 4.31 | 4.29 | -0.02 | -0.46% | 4.28 | 4.33 | 150861 | 6493.98 | 0.41% |
| 2025-04-01 | 4.29 | 4.31 | 0.03 | 0.70% | 4.27 | 4.35 | 185787 | 8013.24 | 0.50% |
| 2025-03-31 | 4.31 | 4.28 | -0.04 | -0.93% | 4.26 | 4.35 | 202937 | 8730.07 | 0.55% |
| 2025-03-28 | 4.36 | 4.32 | -0.05 | -1.14% | 4.29 | 4.38 | 182874 | 7906.43 | 0.50% |
| 2025-03-27 | 4.41 | 4.37 | -0.04 | -0.91% | 4.36 | 4.42 | 203308 | 8909.79 | 0.55% |
| 2025-03-26 | 4.43 | 4.41 | -0.02 | -0.45% | 4.40 | 4.44 | 190011 | 8396.28 | 0.52% |
| 2025-03-25 | 4.37 | 4.43 | 0.06 | 1.37% | 4.34 | 4.44 | 271473 | 11975.02 | 0.74% |
| 2025-03-24 | 4.33 | 4.37 | 0.06 | 1.39% | 4.31 | 4.40 | 317873 | 13844.76 | 0.86% |
| 2025-03-21 | 4.31 | 4.31 | 0.00 | 0.00% | 4.29 | 4.38 | 286324 | 12427.90 | 0.78% |
| 2025-03-20 | 4.30 | 4.31 | 0.02 | 0.47% | 4.28 | 4.33 | 167209 | 7200.57 | 0.45% |
| 2025-03-19 | 4.32 | 4.29 | -0.05 | -1.15% | 4.27 | 4.34 | 203131 | 8711.28 | 0.55% |
| 2025-03-18 | 4.35 | 4.34 | 0.00 | 0.00% | 4.31 | 4.37 | 174790 | 7563.95 | 0.47% |
| 2025-03-17 | 4.36 | 4.34 | 0.00 | 0.00% | 4.32 | 4.38 | 272851 | 11872.51 | 0.74% |
| 2025-03-14 | 4.25 | 4.34 | 0.10 | 2.36% | 4.23 | 4.34 | 367244 | 15798.96 | 1.00% |
| 2025-03-13 | 4.23 | 4.24 | 0.02 | 0.47% | 4.21 | 4.25 | 232418 | 9824.69 | 0.63% |
| 2025-03-12 | 4.18 | 4.22 | 0.04 | 0.96% | 4.16 | 4.24 | 261521 | 10997.03 | 0.71% |
| 2025-03-11 | 4.15 | 4.18 | 0.01 | 0.24% | 4.14 | 4.18 | 135483 | 5628.04 | 0.37% |
| 2025-03-10 | 4.19 | 4.17 | -0.02 | -0.48% | 4.15 | 4.20 | 181542 | 7578.57 | 0.49% |
| 2025-03-07 | 4.20 | 4.19 | -0.02 | -0.48% | 4.18 | 4.21 | 180820 | 7585.58 | 0.49% |
| 2025-03-06 | 4.23 | 4.21 | -0.01 | -0.24% | 4.17 | 4.24 | 264286 | 11095.90 | 0.72% |
| 2025-03-05 | 4.27 | 4.22 | -0.03 | -0.71% | 4.19 | 4.27 | 258722 | 10913.59 | 0.70% |
| 2025-03-04 | 4.26 | 4.25 | -0.01 | -0.23% | 4.20 | 4.28 | 227039 | 9634.80 | 0.62% |
| 2025-03-03 | 4.24 | 4.26 | 0.04 | 0.95% | 4.22 | 4.33 | 377041 | 16155.74 | 1.02% |
| 2025-02-28 | 4.25 | 4.22 | -0.04 | -0.94% | 4.20 | 4.28 | 228955 | 9706.25 | 0.62% |
| 2025-02-27 | 4.29 | 4.26 | -0.03 | -0.70% | 4.22 | 4.31 | 242878 | 10333.37 | 0.66% |
| 2025-02-26 | 4.22 | 4.29 | 0.05 | 1.18% | 4.21 | 4.33 | 248547 | 10659.64 | 0.68% |
| 2025-02-25 | 4.38 | 4.24 | -0.09 | -2.08% | 4.23 | 4.38 | 338206 | 14512.79 | 0.92% |
| 2025-02-24 | 4.18 | 4.33 | 0.15 | 3.59% | 4.15 | 4.35 | 506003 | 21741.94 | 1.37% |
| 2025-02-21 | 4.20 | 4.18 | 0.01 | 0.24% | 4.14 | 4.21 | 193952 | 8100.93 | 0.53% |
| 2025-02-20 | 4.22 | 4.17 | -0.05 | -1.18% | 4.16 | 4.22 | 223930 | 9344.47 | 0.61% |
| 2025-02-19 | 4.23 | 4.22 | -0.01 | -0.24% | 4.20 | 4.26 | 202272 | 8542.12 | 0.55% |
上证大盘股票行情在线 K线走势图
