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 |
|---|
| 2025-08-01 | 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% |
| 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% |
上证大盘股票行情在线 K线走势图
