浦东建设(600284)股票行情
浦东建设(600284)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 | 6.76 | 6.71 | -0.06 | -0.89% | 6.69 | 6.78 | 63964 | 4294.00 | 0.66% |
| 2025-06-16 | 6.72 | 6.77 | 0.06 | 0.89% | 6.72 | 6.80 | 79670 | 5391.94 | 0.82% |
| 2025-06-13 | 6.85 | 6.71 | -0.15 | -2.19% | 6.70 | 6.87 | 157777 | 10668.00 | 1.63% |
| 2025-06-12 | 6.87 | 6.86 | -0.07 | -1.01% | 6.85 | 6.97 | 126741 | 8744.31 | 1.31% |
| 2025-06-11 | 6.96 | 6.93 | 0.02 | 0.29% | 6.86 | 6.97 | 119548 | 8275.71 | 1.23% |
| 2025-06-10 | 6.91 | 6.91 | 0.01 | 0.14% | 6.84 | 7.08 | 239969 | 16674.09 | 2.47% |
| 2025-06-09 | 6.94 | 6.90 | -0.04 | -0.58% | 6.83 | 6.94 | 159122 | 10964.28 | 1.64% |
| 2025-06-06 | 6.85 | 6.94 | 0.07 | 1.02% | 6.80 | 6.95 | 150341 | 10329.50 | 1.55% |
| 2025-06-05 | 6.83 | 6.87 | 0.02 | 0.29% | 6.80 | 6.89 | 128436 | 8800.49 | 1.32% |
| 2025-06-04 | 6.81 | 6.85 | 0.04 | 0.59% | 6.72 | 6.86 | 111418 | 7550.84 | 1.15% |
| 2025-06-03 | 6.73 | 6.81 | 0.06 | 0.89% | 6.68 | 6.82 | 83918 | 5668.60 | 0.86% |
| 2025-05-30 | 6.83 | 6.75 | -0.08 | -1.17% | 6.70 | 6.83 | 107797 | 7277.30 | 1.11% |
| 2025-05-29 | 6.83 | 6.83 | -0.03 | -0.44% | 6.80 | 6.86 | 87416 | 5967.37 | 0.90% |
| 2025-05-28 | 6.84 | 6.86 | 0.04 | 0.59% | 6.80 | 6.96 | 101047 | 6934.95 | 1.04% |
| 2025-05-27 | 6.90 | 6.82 | -0.08 | -1.16% | 6.79 | 6.94 | 103362 | 7067.42 | 1.07% |
| 2025-05-26 | 6.63 | 6.90 | 0.23 | 3.45% | 6.63 | 6.97 | 198345 | 13587.97 | 2.04% |
| 2025-05-23 | 6.95 | 6.67 | -0.23 | -3.33% | 6.66 | 6.96 | 191927 | 12951.83 | 1.98% |
| 2025-05-22 | 7.11 | 7.00 | -0.14 | -1.96% | 7.00 | 7.14 | 133352 | 9394.26 | 1.37% |
| 2025-05-21 | 7.08 | 7.14 | 0.01 | 0.14% | 7.05 | 7.18 | 198007 | 14072.73 | 2.04% |
| 2025-05-20 | 7.17 | 7.13 | -0.04 | -0.56% | 7.04 | 7.17 | 197062 | 14001.48 | 2.03% |
| 2025-05-19 | 7.04 | 7.17 | 0.13 | 1.85% | 6.94 | 7.22 | 363494 | 25774.25 | 3.75% |
| 2025-05-16 | 7.06 | 7.04 | 0.00 | 0.00% | 6.91 | 7.18 | 352770 | 24929.54 | 3.64% |
| 2025-05-15 | 7.18 | 7.04 | -0.12 | -1.68% | 7.02 | 7.36 | 369220 | 26340.85 | 3.81% |
| 2025-05-14 | 7.00 | 7.16 | 0.10 | 1.42% | 6.78 | 7.23 | 779458 | 54815.16 | 8.03% |
| 2025-05-13 | 6.43 | 7.06 | 0.64 | 9.97% | 6.43 | 7.06 | 737435 | 50688.57 | 7.60% |
| 2025-05-12 | 6.42 | 6.42 | 0.00 | 0.00% | 6.39 | 6.45 | 76624 | 4919.00 | 0.79% |
| 2025-05-09 | 6.38 | 6.42 | 0.04 | 0.63% | 6.34 | 6.43 | 100714 | 6429.53 | 1.04% |
| 2025-05-08 | 6.39 | 6.38 | 0.01 | 0.16% | 6.33 | 6.39 | 81788 | 5209.19 | 0.84% |
| 2025-05-07 | 6.42 | 6.37 | -0.01 | -0.16% | 6.35 | 6.50 | 163554 | 10491.99 | 1.69% |
| 2025-05-06 | 6.39 | 6.38 | 0.03 | 0.47% | 6.31 | 6.42 | 112221 | 7141.10 | 1.16% |
| 2025-04-30 | 6.56 | 6.35 | -0.28 | -4.22% | 6.33 | 6.58 | 317990 | 20298.36 | 3.28% |
| 2025-04-29 | 6.56 | 6.63 | 0.07 | 1.07% | 6.52 | 6.66 | 122623 | 8081.32 | 1.26% |
| 2025-04-28 | 6.59 | 6.56 | -0.06 | -0.91% | 6.48 | 6.61 | 113441 | 7408.80 | 1.17% |
| 2025-04-25 | 6.59 | 6.62 | 0.03 | 0.46% | 6.56 | 6.68 | 106068 | 7026.67 | 1.09% |
| 2025-04-24 | 6.59 | 6.59 | 0.01 | 0.15% | 6.53 | 6.65 | 121766 | 8032.35 | 1.25% |
| 2025-04-23 | 6.76 | 6.58 | -0.20 | -2.95% | 6.50 | 6.79 | 203428 | 13416.24 | 2.10% |
| 2025-04-22 | 6.63 | 6.78 | 0.15 | 2.26% | 6.61 | 6.86 | 202912 | 13687.36 | 2.09% |
| 2025-04-21 | 6.55 | 6.63 | 0.09 | 1.38% | 6.49 | 6.65 | 131883 | 8675.95 | 1.36% |
| 2025-04-18 | 6.58 | 6.54 | -0.02 | -0.30% | 6.47 | 6.61 | 119998 | 7836.27 | 1.24% |
| 2025-04-17 | 6.64 | 6.56 | -0.11 | -1.65% | 6.55 | 6.71 | 177549 | 11769.91 | 1.83% |
| 2025-04-16 | 6.64 | 6.67 | 0.04 | 0.60% | 6.52 | 6.70 | 121660 | 8076.80 | 1.25% |
| 2025-04-15 | 6.58 | 6.63 | 0.03 | 0.45% | 6.55 | 6.63 | 76236 | 5024.72 | 0.79% |
| 2025-04-14 | 6.64 | 6.60 | -0.04 | -0.60% | 6.57 | 6.68 | 115019 | 7620.12 | 1.19% |
| 2025-04-11 | 6.51 | 6.64 | 0.08 | 1.22% | 6.51 | 6.68 | 133847 | 8832.40 | 1.38% |
| 2025-04-10 | 6.53 | 6.56 | 0.00 | 0.00% | 6.49 | 6.64 | 197775 | 12978.58 | 2.04% |
| 2025-04-09 | 6.27 | 6.56 | 0.23 | 3.63% | 6.14 | 6.58 | 187532 | 11942.29 | 1.93% |
| 2025-04-08 | 6.34 | 6.33 | 0.12 | 1.93% | 6.21 | 6.47 | 184199 | 11677.93 | 1.90% |
| 2025-04-07 | 6.70 | 6.21 | -0.68 | -9.87% | 6.20 | 6.80 | 269421 | 17267.23 | 2.78% |
| 2025-04-03 | 6.81 | 6.89 | 0.05 | 0.73% | 6.76 | 6.99 | 187006 | 12892.11 | 1.93% |
| 2025-04-02 | 6.75 | 6.84 | 0.02 | 0.29% | 6.71 | 7.05 | 332522 | 22813.22 | 3.43% |
| 2025-04-01 | 6.50 | 6.82 | 0.38 | 5.90% | 6.41 | 6.88 | 315970 | 21159.96 | 3.26% |
| 2025-03-31 | 6.71 | 6.44 | -0.28 | -4.17% | 6.41 | 6.77 | 232053 | 15230.71 | 2.39% |
| 2025-03-28 | 6.72 | 6.72 | 0.01 | 0.15% | 6.67 | 6.84 | 209031 | 14148.45 | 2.15% |
| 2025-03-27 | 6.72 | 6.71 | -0.03 | -0.45% | 6.63 | 6.80 | 142226 | 9570.83 | 1.47% |
| 2025-03-26 | 6.72 | 6.74 | 0.04 | 0.60% | 6.66 | 6.84 | 117540 | 7928.87 | 1.21% |
| 2025-03-25 | 6.67 | 6.70 | 0.03 | 0.45% | 6.60 | 6.75 | 116484 | 7770.37 | 1.20% |
| 2025-03-24 | 6.74 | 6.67 | -0.05 | -0.74% | 6.57 | 6.79 | 142342 | 9482.16 | 1.47% |
| 2025-03-21 | 6.76 | 6.72 | -0.04 | -0.59% | 6.69 | 6.81 | 112293 | 7582.45 | 1.16% |
| 2025-03-20 | 6.69 | 6.76 | 0.06 | 0.90% | 6.68 | 6.86 | 159753 | 10780.01 | 1.65% |
| 2025-03-19 | 6.78 | 6.70 | -0.04 | -0.59% | 6.67 | 6.94 | 193352 | 13062.90 | 1.99% |
| 2025-03-18 | 6.92 | 6.74 | -0.15 | -2.18% | 6.66 | 6.93 | 252974 | 17140.72 | 2.61% |
| 2025-03-17 | 6.87 | 6.89 | 0.07 | 1.03% | 6.79 | 7.00 | 320483 | 22087.46 | 3.30% |
| 2025-03-14 | 6.70 | 6.82 | -0.04 | -0.58% | 6.69 | 6.92 | 450867 | 30714.81 | 4.65% |
| 2025-03-13 | 6.43 | 6.86 | 0.43 | 6.69% | 6.42 | 6.95 | 770858 | 52312.58 | 7.94% |
| 2025-03-12 | 6.21 | 6.43 | 0.23 | 3.71% | 6.20 | 6.55 | 364187 | 23315.53 | 3.75% |
| 2025-03-11 | 6.09 | 6.20 | 0.10 | 1.64% | 6.06 | 6.20 | 150901 | 9280.29 | 1.56% |
| 2025-03-10 | 6.10 | 6.10 | 0.06 | 0.99% | 6.06 | 6.12 | 85843 | 5228.04 | 0.88% |
| 2025-03-07 | 6.01 | 6.04 | 0.01 | 0.17% | 5.99 | 6.08 | 69527 | 4201.18 | 0.72% |
| 2025-03-06 | 5.99 | 6.03 | 0.09 | 1.52% | 5.93 | 6.04 | 73030 | 4383.69 | 0.75% |
| 2025-03-05 | 5.98 | 5.94 | -0.04 | -0.67% | 5.91 | 6.02 | 58183 | 3454.49 | 0.60% |
| 2025-03-04 | 5.96 | 5.98 | 0.01 | 0.17% | 5.82 | 6.01 | 52748 | 3151.34 | 0.54% |
| 2025-03-03 | 6.04 | 5.97 | -0.06 | -1.00% | 5.95 | 6.06 | 111708 | 6712.06 | 1.15% |
| 2025-02-28 | 6.06 | 6.03 | -0.04 | -0.66% | 6.02 | 6.11 | 86132 | 5223.47 | 0.89% |
| 2025-02-27 | 6.06 | 6.07 | 0.02 | 0.33% | 6.01 | 6.10 | 70292 | 4247.49 | 0.72% |
| 2025-02-26 | 6.03 | 6.05 | 0.01 | 0.17% | 6.03 | 6.10 | 61063 | 3700.99 | 0.63% |
| 2025-02-25 | 6.01 | 6.04 | -0.07 | -1.15% | 6.00 | 6.10 | 91821 | 5550.19 | 0.95% |
| 2025-02-24 | 6.06 | 6.11 | 0.04 | 0.66% | 6.05 | 6.16 | 75895 | 4637.50 | 0.78% |
| 2025-02-21 | 6.07 | 6.07 | -0.03 | -0.49% | 6.03 | 6.10 | 67801 | 4112.83 | 0.70% |
| 2025-02-20 | 6.06 | 6.10 | 0.04 | 0.66% | 5.99 | 6.15 | 137680 | 8347.10 | 1.42% |
| 2025-02-19 | 6.04 | 6.06 | -0.01 | -0.16% | 6.03 | 6.09 | 54044 | 3272.63 | 0.56% |
上证大盘股票行情在线 K线走势图
