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 |
|---|
| 2026-03-25 | 3.40 | 3.49 | 0.08 | 2.35% | 3.40 | 3.52 | 251719 | 8738.63 | 0.68% |
| 2026-03-24 | 3.37 | 3.41 | 0.08 | 2.40% | 3.33 | 3.42 | 194865 | 6577.57 | 0.53% |
| 2026-03-23 | 3.48 | 3.33 | -0.18 | -5.13% | 3.31 | 3.48 | 353865 | 11980.07 | 0.95% |
| 2026-03-20 | 3.55 | 3.51 | -0.05 | -1.40% | 3.50 | 3.58 | 320659 | 11322.58 | 0.87% |
| 2026-03-19 | 3.60 | 3.56 | -0.05 | -1.39% | 3.55 | 3.64 | 303942 | 10910.46 | 0.82% |
| 2026-03-18 | 3.68 | 3.61 | -0.07 | -1.90% | 3.59 | 3.68 | 316484 | 11463.43 | 0.85% |
| 2026-03-17 | 3.68 | 3.68 | 0.00 | 0.00% | 3.65 | 3.72 | 243506 | 8966.57 | 0.66% |
| 2026-03-16 | 3.75 | 3.68 | -0.06 | -1.60% | 3.66 | 3.76 | 371709 | 13734.09 | 1.00% |
| 2026-03-13 | 3.71 | 3.74 | 0.03 | 0.81% | 3.69 | 3.77 | 429596 | 16056.13 | 1.16% |
| 2026-03-12 | 3.72 | 3.71 | 0.01 | 0.27% | 3.68 | 3.73 | 317029 | 11739.47 | 0.86% |
| 2026-03-11 | 3.64 | 3.70 | 0.06 | 1.65% | 3.60 | 3.72 | 412421 | 15152.38 | 1.11% |
| 2026-03-10 | 3.64 | 3.64 | 0.00 | 0.00% | 3.63 | 3.68 | 279685 | 10202.07 | 0.75% |
| 2026-03-09 | 3.67 | 3.64 | 0.00 | 0.00% | 3.62 | 3.70 | 316648 | 11570.89 | 0.85% |
| 2026-03-06 | 3.57 | 3.64 | 0.07 | 1.96% | 3.56 | 3.65 | 290055 | 10492.10 | 0.78% |
| 2026-03-05 | 3.57 | 3.57 | 0.02 | 0.56% | 3.55 | 3.60 | 239216 | 8549.23 | 0.65% |
| 2026-03-04 | 3.65 | 3.55 | -0.14 | -3.79% | 3.54 | 3.66 | 423765 | 15174.91 | 1.14% |
| 2026-03-03 | 3.64 | 3.69 | 0.04 | 1.10% | 3.63 | 3.73 | 523505 | 19260.55 | 1.41% |
| 2026-03-02 | 3.62 | 3.65 | 0.01 | 0.27% | 3.59 | 3.66 | 304352 | 11063.98 | 0.82% |
| 2026-02-27 | 3.59 | 3.64 | 0.04 | 1.11% | 3.58 | 3.64 | 174251 | 6304.94 | 0.47% |
| 2026-02-26 | 3.62 | 3.60 | -0.01 | -0.28% | 3.58 | 3.63 | 202634 | 7298.14 | 0.55% |
| 2026-02-25 | 3.57 | 3.61 | 0.04 | 1.12% | 3.56 | 3.65 | 337213 | 12212.35 | 0.91% |
| 2026-02-24 | 3.53 | 3.57 | 0.05 | 1.42% | 3.53 | 3.59 | 179278 | 6389.32 | 0.48% |
| 2026-02-13 | 3.57 | 3.52 | -0.05 | -1.40% | 3.51 | 3.57 | 215117 | 7608.74 | 0.58% |
| 2026-02-12 | 3.58 | 3.57 | 0.00 | 0.00% | 3.55 | 3.59 | 140922 | 5031.68 | 0.38% |
| 2026-02-11 | 3.57 | 3.57 | 0.00 | 0.00% | 3.56 | 3.59 | 127902 | 4574.79 | 0.35% |
| 2026-02-10 | 3.59 | 3.57 | -0.02 | -0.56% | 3.56 | 3.59 | 131955 | 4712.38 | 0.36% |
| 2026-02-09 | 3.58 | 3.59 | 0.03 | 0.84% | 3.57 | 3.60 | 160442 | 5751.42 | 0.43% |
| 2026-02-06 | 3.58 | 3.56 | -0.03 | -0.84% | 3.56 | 3.60 | 161742 | 5790.00 | 0.44% |
| 2026-02-05 | 3.58 | 3.59 | 0.00 | 0.00% | 3.57 | 3.61 | 178101 | 6388.78 | 0.48% |
| 2026-02-04 | 3.55 | 3.59 | 0.04 | 1.13% | 3.53 | 3.60 | 232546 | 8297.86 | 0.63% |
| 2026-02-03 | 3.54 | 3.55 | 0.02 | 0.57% | 3.52 | 3.56 | 238989 | 8454.31 | 0.64% |
| 2026-02-02 | 3.61 | 3.53 | -0.09 | -2.49% | 3.53 | 3.64 | 320553 | 11474.51 | 0.87% |
| 2026-01-30 | 3.65 | 3.62 | -0.05 | -1.36% | 3.61 | 3.69 | 298620 | 10882.08 | 0.81% |
| 2026-01-29 | 3.63 | 3.67 | 0.02 | 0.55% | 3.62 | 3.68 | 271941 | 9925.00 | 0.73% |
| 2026-01-28 | 3.58 | 3.65 | 0.07 | 1.96% | 3.56 | 3.77 | 539304 | 19677.54 | 1.46% |
| 2026-01-27 | 3.61 | 3.58 | -0.05 | -1.38% | 3.56 | 3.63 | 293605 | 10522.43 | 0.79% |
| 2026-01-26 | 3.59 | 3.63 | -0.04 | -1.09% | 3.57 | 3.64 | 512614 | 18468.96 | 1.38% |
| 2026-01-23 | 3.68 | 3.67 | -0.01 | -0.27% | 3.65 | 3.69 | 227227 | 8331.69 | 0.61% |
| 2026-01-22 | 3.65 | 3.68 | 0.04 | 1.10% | 3.63 | 3.69 | 248851 | 9104.73 | 0.67% |
| 2026-01-21 | 3.68 | 3.64 | -0.04 | -1.09% | 3.62 | 3.68 | 210819 | 7680.39 | 0.57% |
| 2026-01-20 | 3.60 | 3.68 | 0.08 | 2.22% | 3.59 | 3.69 | 371058 | 13534.33 | 1.00% |
| 2026-01-19 | 3.59 | 3.60 | 0.01 | 0.28% | 3.57 | 3.61 | 175447 | 6301.43 | 0.47% |
| 2026-01-16 | 3.60 | 3.59 | 0.00 | 0.00% | 3.58 | 3.66 | 257650 | 9316.99 | 0.70% |
| 2026-01-15 | 3.60 | 3.59 | -0.01 | -0.28% | 3.58 | 3.62 | 144019 | 5186.60 | 0.39% |
| 2026-01-14 | 3.64 | 3.60 | -0.03 | -0.83% | 3.59 | 3.66 | 250557 | 9095.09 | 0.68% |
| 2026-01-13 | 3.62 | 3.63 | 0.01 | 0.28% | 3.60 | 3.67 | 255349 | 9274.60 | 0.69% |
| 2026-01-12 | 3.60 | 3.62 | 0.01 | 0.28% | 3.59 | 3.63 | 212342 | 7667.16 | 0.57% |
| 2026-01-09 | 3.61 | 3.61 | 0.02 | 0.56% | 3.58 | 3.61 | 141980 | 5111.11 | 0.38% |
| 2026-01-08 | 3.56 | 3.59 | 0.03 | 0.84% | 3.55 | 3.61 | 144567 | 5186.81 | 0.39% |
| 2026-01-07 | 3.59 | 3.56 | -0.03 | -0.84% | 3.56 | 3.60 | 130363 | 4663.23 | 0.35% |
| 2026-01-06 | 3.56 | 3.59 | 0.03 | 0.84% | 3.55 | 3.60 | 136671 | 4894.97 | 0.37% |
| 2026-01-05 | 3.54 | 3.56 | 0.03 | 0.85% | 3.53 | 3.56 | 118485 | 4206.50 | 0.32% |
| 2025-12-31 | 3.52 | 3.53 | 0.00 | 0.00% | 3.51 | 3.54 | 112337 | 3961.77 | 0.30% |
| 2025-12-30 | 3.56 | 3.53 | -0.03 | -0.84% | 3.52 | 3.56 | 157067 | 5562.08 | 0.42% |
| 2025-12-29 | 3.60 | 3.56 | -0.03 | -0.84% | 3.56 | 3.61 | 134832 | 4835.67 | 0.36% |
| 2025-12-26 | 3.61 | 3.59 | -0.02 | -0.55% | 3.59 | 3.62 | 97360 | 3508.52 | 0.26% |
| 2025-12-25 | 3.61 | 3.61 | 0.00 | 0.00% | 3.60 | 3.62 | 64837 | 2341.08 | 0.17% |
| 2025-12-24 | 3.59 | 3.61 | 0.02 | 0.56% | 3.58 | 3.61 | 78735 | 2832.69 | 0.21% |
| 2025-12-23 | 3.59 | 3.59 | 0.00 | 0.00% | 3.58 | 3.61 | 73591 | 2643.33 | 0.20% |
| 2025-12-22 | 3.59 | 3.59 | 0.00 | 0.00% | 3.58 | 3.61 | 75077 | 2699.85 | 0.20% |
| 2025-12-19 | 3.57 | 3.59 | 0.03 | 0.84% | 3.56 | 3.60 | 110174 | 3951.94 | 0.30% |
| 2025-12-18 | 3.54 | 3.56 | 0.00 | 0.00% | 3.54 | 3.58 | 70966 | 2530.98 | 0.19% |
| 2025-12-17 | 3.55 | 3.56 | 0.01 | 0.28% | 3.51 | 3.57 | 131861 | 4666.24 | 0.36% |
| 2025-12-16 | 3.59 | 3.55 | -0.04 | -1.11% | 3.53 | 3.59 | 158747 | 5636.23 | 0.43% |
| 2025-12-15 | 3.58 | 3.59 | -0.01 | -0.28% | 3.57 | 3.61 | 115528 | 4146.14 | 0.31% |
| 2025-12-12 | 3.64 | 3.60 | -0.04 | -1.10% | 3.60 | 3.65 | 140912 | 5101.46 | 0.38% |
| 2025-12-11 | 3.67 | 3.64 | -0.03 | -0.82% | 3.62 | 3.68 | 116642 | 4247.31 | 0.31% |
| 2025-12-10 | 3.65 | 3.67 | 0.01 | 0.27% | 3.63 | 3.68 | 131532 | 4808.57 | 0.35% |
| 2025-12-09 | 3.70 | 3.66 | -0.04 | -1.08% | 3.66 | 3.70 | 129824 | 4770.90 | 0.35% |
| 2025-12-08 | 3.72 | 3.70 | -0.01 | -0.27% | 3.69 | 3.72 | 123243 | 4562.77 | 0.33% |
| 2025-12-05 | 3.69 | 3.71 | 0.01 | 0.27% | 3.68 | 3.72 | 119832 | 4436.53 | 0.32% |
| 2025-12-04 | 3.70 | 3.70 | -0.01 | -0.27% | 3.67 | 3.71 | 123648 | 4566.78 | 0.33% |
| 2025-12-03 | 3.71 | 3.71 | -0.01 | -0.27% | 3.69 | 3.73 | 94334 | 3497.81 | 0.25% |
| 2025-12-02 | 3.71 | 3.72 | 0.00 | 0.00% | 3.69 | 3.73 | 119696 | 4444.09 | 0.32% |
| 2025-12-01 | 3.72 | 3.72 | 0.01 | 0.27% | 3.70 | 3.72 | 99945 | 3707.42 | 0.27% |
| 2025-11-28 | 3.70 | 3.71 | 0.01 | 0.27% | 3.68 | 3.73 | 115458 | 4279.64 | 0.31% |
| 2025-11-27 | 3.68 | 3.70 | 0.02 | 0.54% | 3.65 | 3.73 | 157984 | 5826.61 | 0.43% |
| 2025-11-26 | 3.70 | 3.68 | -0.02 | -0.54% | 3.68 | 3.72 | 134770 | 4986.76 | 0.36% |
| 2025-11-25 | 3.70 | 3.70 | 0.01 | 0.27% | 3.68 | 3.72 | 123043 | 4554.61 | 0.33% |
| 2025-11-24 | 3.70 | 3.69 | -0.01 | -0.27% | 3.68 | 3.72 | 156713 | 5797.61 | 0.42% |
上证大盘股票行情在线 K线走势图
陕建股份(600248)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
