安徽建工(600502)股票行情
安徽建工(600502)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 | 4.87 | 4.84 | -0.03 | -0.62% | 4.83 | 4.89 | 183199 | 8894.88 | 1.07% |
| 2025-07-31 | 4.94 | 4.87 | -0.08 | -1.62% | 4.86 | 4.95 | 226382 | 11072.87 | 1.32% |
| 2025-07-30 | 4.97 | 4.95 | -0.01 | -0.20% | 4.92 | 4.98 | 177154 | 8778.53 | 1.03% |
| 2025-07-29 | 4.96 | 4.96 | 0.01 | 0.20% | 4.89 | 4.97 | 215802 | 10644.31 | 1.26% |
| 2025-07-28 | 4.95 | 4.95 | 0.01 | 0.20% | 4.93 | 4.99 | 228604 | 11334.26 | 1.33% |
| 2025-07-25 | 5.10 | 4.94 | -0.16 | -3.14% | 4.94 | 5.12 | 396693 | 19813.39 | 2.31% |
| 2025-07-24 | 5.05 | 5.10 | 0.00 | 0.00% | 4.99 | 5.14 | 445775 | 22642.64 | 2.60% |
| 2025-07-23 | 5.39 | 5.10 | -0.08 | -1.54% | 5.09 | 5.39 | 837136 | 43618.07 | 4.88% |
| 2025-07-22 | 4.98 | 5.18 | 0.21 | 4.23% | 4.94 | 5.19 | 664304 | 33777.57 | 3.87% |
| 2025-07-21 | 4.88 | 4.97 | 0.17 | 3.54% | 4.88 | 4.99 | 409051 | 20176.23 | 2.38% |
| 2025-07-18 | 4.79 | 4.80 | 0.01 | 0.21% | 4.77 | 4.81 | 132827 | 6365.64 | 0.77% |
| 2025-07-17 | 4.85 | 4.79 | -0.05 | -1.03% | 4.79 | 4.86 | 204155 | 9820.88 | 1.19% |
| 2025-07-16 | 4.86 | 4.84 | -0.02 | -0.41% | 4.82 | 4.88 | 130526 | 6333.68 | 0.76% |
| 2025-07-15 | 4.90 | 4.86 | -0.04 | -0.82% | 4.82 | 4.92 | 229761 | 11158.50 | 1.34% |
| 2025-07-14 | 4.87 | 4.90 | 0.04 | 0.82% | 4.86 | 4.92 | 161571 | 7914.47 | 0.94% |
| 2025-07-11 | 4.88 | 4.86 | -0.02 | -0.41% | 4.84 | 4.91 | 205631 | 10022.35 | 1.20% |
| 2025-07-10 | 4.84 | 4.88 | 0.04 | 0.83% | 4.82 | 4.89 | 176454 | 8574.03 | 1.03% |
| 2025-07-09 | 4.83 | 4.84 | 0.01 | 0.21% | 4.82 | 4.85 | 151033 | 7305.07 | 0.88% |
| 2025-07-08 | 4.84 | 4.83 | -0.01 | -0.21% | 4.78 | 4.85 | 189901 | 9146.88 | 1.11% |
| 2025-07-07 | 4.79 | 4.84 | 0.06 | 1.26% | 4.76 | 4.84 | 159355 | 7668.73 | 0.93% |
| 2025-07-04 | 4.74 | 4.78 | 0.05 | 1.06% | 4.73 | 4.79 | 152267 | 7254.88 | 0.89% |
| 2025-07-03 | 4.72 | 4.73 | 0.01 | 0.21% | 4.71 | 4.75 | 101687 | 4811.44 | 0.59% |
| 2025-07-02 | 4.71 | 4.72 | 0.01 | 0.21% | 4.69 | 4.74 | 148127 | 6992.25 | 0.86% |
| 2025-07-01 | 4.71 | 4.71 | 0.01 | 0.21% | 4.68 | 4.73 | 189063 | 8888.70 | 1.10% |
| 2025-06-30 | 4.77 | 4.70 | -0.04 | -0.84% | 4.68 | 4.77 | 270576 | 12762.05 | 1.58% |
| 2025-06-27 | 4.89 | 4.93 | 0.04 | 0.82% | 4.89 | 4.97 | 278969 | 13783.62 | 1.63% |
| 2025-06-26 | 4.86 | 4.89 | 0.02 | 0.41% | 4.86 | 4.90 | 166569 | 8128.33 | 0.97% |
| 2025-06-25 | 4.81 | 4.87 | 0.06 | 1.25% | 4.80 | 4.88 | 165444 | 8000.63 | 0.96% |
| 2025-06-24 | 4.80 | 4.81 | 0.03 | 0.63% | 4.79 | 4.82 | 174962 | 8406.02 | 1.02% |
| 2025-06-23 | 4.81 | 4.78 | -0.04 | -0.83% | 4.76 | 4.82 | 153668 | 7351.57 | 0.90% |
| 2025-06-20 | 4.79 | 4.82 | 0.03 | 0.63% | 4.78 | 4.83 | 136476 | 6569.55 | 0.80% |
| 2025-06-19 | 4.80 | 4.79 | -0.03 | -0.62% | 4.75 | 4.81 | 154438 | 7379.31 | 0.90% |
| 2025-06-18 | 4.82 | 4.82 | 0.00 | 0.00% | 4.76 | 4.82 | 115338 | 5531.38 | 0.67% |
| 2025-06-17 | 4.78 | 4.82 | 0.05 | 1.05% | 4.76 | 4.82 | 121708 | 5829.45 | 0.71% |
| 2025-06-16 | 4.77 | 4.77 | 0.00 | 0.00% | 4.74 | 4.79 | 148835 | 7097.28 | 0.87% |
| 2025-06-13 | 4.80 | 4.77 | -0.05 | -1.04% | 4.76 | 4.84 | 232678 | 11147.48 | 1.36% |
| 2025-06-12 | 4.81 | 4.82 | 0.00 | 0.00% | 4.79 | 4.82 | 118614 | 5702.29 | 0.69% |
| 2025-06-11 | 4.76 | 4.82 | 0.07 | 1.47% | 4.74 | 4.82 | 229642 | 11015.49 | 1.34% |
| 2025-06-10 | 4.75 | 4.75 | 0.01 | 0.21% | 4.71 | 4.79 | 164392 | 7811.44 | 0.96% |
| 2025-06-09 | 4.77 | 4.74 | -0.02 | -0.42% | 4.73 | 4.78 | 122385 | 5810.14 | 0.71% |
| 2025-06-06 | 4.73 | 4.76 | 0.03 | 0.63% | 4.72 | 4.78 | 140709 | 6690.46 | 0.82% |
| 2025-06-05 | 4.73 | 4.73 | 0.00 | 0.00% | 4.72 | 4.74 | 102492 | 4845.82 | 0.60% |
| 2025-06-04 | 4.72 | 4.73 | 0.00 | 0.00% | 4.71 | 4.74 | 118935 | 5617.42 | 0.69% |
| 2025-06-03 | 4.71 | 4.73 | -0.01 | -0.21% | 4.70 | 4.74 | 131479 | 6205.18 | 0.77% |
| 2025-05-30 | 4.71 | 4.74 | 0.03 | 0.64% | 4.69 | 4.75 | 194138 | 9168.21 | 1.13% |
| 2025-05-29 | 4.69 | 4.71 | 0.02 | 0.43% | 4.67 | 4.71 | 116505 | 5471.70 | 0.68% |
| 2025-05-28 | 4.65 | 4.69 | 0.04 | 0.86% | 4.64 | 4.69 | 101872 | 4763.73 | 0.59% |
| 2025-05-27 | 4.65 | 4.65 | 0.00 | 0.00% | 4.63 | 4.67 | 91319 | 4246.61 | 0.53% |
| 2025-05-26 | 4.62 | 4.65 | 0.04 | 0.87% | 4.62 | 4.65 | 107320 | 4975.91 | 0.63% |
| 2025-05-23 | 4.66 | 4.61 | -0.05 | -1.07% | 4.61 | 4.69 | 177979 | 8275.55 | 1.04% |
| 2025-05-22 | 4.69 | 4.66 | -0.05 | -1.06% | 4.65 | 4.70 | 153134 | 7147.06 | 0.89% |
| 2025-05-21 | 4.67 | 4.71 | 0.03 | 0.64% | 4.67 | 4.73 | 122775 | 5773.55 | 0.72% |
| 2025-05-20 | 4.70 | 4.68 | 0.00 | 0.00% | 4.66 | 4.71 | 111014 | 5191.97 | 0.65% |
| 2025-05-19 | 4.66 | 4.68 | 0.02 | 0.43% | 4.65 | 4.70 | 148251 | 6942.74 | 0.86% |
| 2025-05-16 | 4.69 | 4.66 | -0.01 | -0.21% | 4.65 | 4.70 | 178298 | 8332.91 | 1.04% |
| 2025-05-15 | 4.69 | 4.67 | -0.02 | -0.43% | 4.67 | 4.71 | 133667 | 6261.97 | 0.78% |
| 2025-05-14 | 4.68 | 4.69 | 0.01 | 0.21% | 4.64 | 4.70 | 157374 | 7344.61 | 0.92% |
| 2025-05-13 | 4.67 | 4.68 | 0.03 | 0.65% | 4.64 | 4.68 | 178459 | 8329.41 | 1.04% |
| 2025-05-12 | 4.66 | 4.65 | -0.01 | -0.21% | 4.62 | 4.68 | 160855 | 7463.66 | 0.94% |
| 2025-05-09 | 4.64 | 4.66 | 0.03 | 0.65% | 4.63 | 4.68 | 217839 | 10143.74 | 1.27% |
| 2025-05-08 | 4.62 | 4.63 | 0.00 | 0.00% | 4.60 | 4.64 | 148864 | 6891.70 | 0.87% |
| 2025-05-07 | 4.65 | 4.63 | 0.00 | 0.00% | 4.61 | 4.68 | 229815 | 10656.00 | 1.34% |
| 2025-05-06 | 4.61 | 4.63 | 0.03 | 0.65% | 4.60 | 4.64 | 266966 | 12322.39 | 1.56% |
| 2025-04-30 | 4.65 | 4.60 | -0.02 | -0.43% | 4.58 | 4.66 | 291602 | 13460.74 | 1.70% |
| 2025-04-29 | 4.65 | 4.62 | -0.03 | -0.65% | 4.60 | 4.67 | 197562 | 9141.84 | 1.15% |
| 2025-04-28 | 4.76 | 4.65 | -0.10 | -2.11% | 4.61 | 4.76 | 320465 | 14916.82 | 1.87% |
| 2025-04-25 | 4.76 | 4.75 | -0.03 | -0.63% | 4.73 | 4.80 | 158599 | 7559.13 | 0.92% |
| 2025-04-24 | 4.71 | 4.78 | 0.07 | 1.49% | 4.70 | 4.78 | 197000 | 9340.27 | 1.15% |
| 2025-04-23 | 4.76 | 4.71 | -0.05 | -1.05% | 4.69 | 4.77 | 191077 | 9004.48 | 1.11% |
| 2025-04-22 | 4.62 | 4.76 | 0.13 | 2.81% | 4.61 | 4.77 | 344760 | 16223.22 | 2.01% |
| 2025-04-21 | 4.64 | 4.63 | -0.01 | -0.22% | 4.60 | 4.67 | 162473 | 7529.62 | 0.95% |
| 2025-04-18 | 4.60 | 4.64 | 0.05 | 1.09% | 4.57 | 4.64 | 149840 | 6904.67 | 0.87% |
| 2025-04-17 | 4.64 | 4.67 | 0.03 | 0.65% | 4.61 | 4.72 | 202917 | 9489.47 | 1.18% |
| 2025-04-16 | 4.64 | 4.64 | 0.00 | 0.00% | 4.61 | 4.65 | 128340 | 5939.62 | 0.75% |
| 2025-04-15 | 4.69 | 4.64 | -0.04 | -0.85% | 4.62 | 4.70 | 152201 | 7066.05 | 0.89% |
| 2025-04-14 | 4.66 | 4.68 | 0.04 | 0.86% | 4.62 | 4.71 | 306808 | 14281.74 | 1.79% |
| 2025-04-11 | 4.68 | 4.64 | -0.07 | -1.49% | 4.63 | 4.70 | 263841 | 12273.63 | 1.54% |
| 2025-04-10 | 4.74 | 4.71 | -0.04 | -0.84% | 4.67 | 4.78 | 323965 | 15343.12 | 1.89% |
| 2025-04-09 | 4.60 | 4.75 | 0.07 | 1.50% | 4.47 | 4.77 | 497533 | 22941.79 | 2.90% |
| 2025-04-08 | 4.54 | 4.68 | 0.21 | 4.70% | 4.50 | 4.73 | 629777 | 29115.84 | 3.67% |
上证大盘股票行情在线 K线走势图
