安徽建工(600502)股票行情 安徽建工股票行情 600502股票行情_爱股网
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 |
|---|
| 2025-10-27 | 4.84 | 4.89 | -0.08 | -1.61% | 4.81 | 4.91 | 722016 | 35115.49 | 4.21% |
| 2025-10-24 | 4.79 | 4.97 | 0.17 | 3.54% | 4.74 | 5.28 | 1039412 | 52474.85 | 6.06% |
| 2025-10-23 | 4.75 | 4.80 | 0.06 | 1.27% | 4.72 | 4.80 | 205457 | 9788.71 | 1.20% |
| 2025-10-22 | 4.73 | 4.74 | 0.02 | 0.42% | 4.72 | 4.77 | 151780 | 7200.86 | 0.88% |
| 2025-10-21 | 4.68 | 4.72 | 0.04 | 0.85% | 4.67 | 4.75 | 193800 | 9153.02 | 1.13% |
| 2025-10-20 | 4.67 | 4.68 | 0.03 | 0.65% | 4.63 | 4.70 | 168793 | 7865.34 | 0.98% |
| 2025-10-17 | 4.69 | 4.65 | -0.04 | -0.85% | 4.65 | 4.71 | 140083 | 6550.73 | 0.82% |
| 2025-10-16 | 4.75 | 4.69 | -0.05 | -1.05% | 4.67 | 4.75 | 150142 | 7056.67 | 0.87% |
| 2025-10-15 | 4.69 | 4.74 | 0.04 | 0.85% | 4.68 | 4.75 | 190307 | 9004.48 | 1.11% |
| 2025-10-14 | 4.65 | 4.70 | 0.05 | 1.08% | 4.64 | 4.70 | 224147 | 10494.53 | 1.31% |
| 2025-10-13 | 4.62 | 4.65 | -0.02 | -0.43% | 4.57 | 4.66 | 204343 | 9416.70 | 1.19% |
| 2025-10-10 | 4.62 | 4.67 | 0.06 | 1.30% | 4.59 | 4.68 | 236763 | 11022.44 | 1.38% |
| 2025-10-09 | 4.58 | 4.61 | 0.04 | 0.88% | 4.58 | 4.64 | 224047 | 10320.70 | 1.31% |
| 2025-09-30 | 4.58 | 4.57 | -0.01 | -0.22% | 4.54 | 4.59 | 158093 | 7212.14 | 0.92% |
| 2025-09-29 | 4.56 | 4.58 | 0.01 | 0.22% | 4.53 | 4.61 | 162401 | 7413.75 | 0.95% |
| 2025-09-26 | 4.57 | 4.57 | 0.02 | 0.44% | 4.55 | 4.59 | 150027 | 6854.28 | 0.87% |
| 2025-09-25 | 4.61 | 4.55 | -0.06 | -1.30% | 4.55 | 4.61 | 188614 | 8631.53 | 1.10% |
| 2025-09-24 | 4.65 | 4.61 | -0.05 | -1.07% | 4.58 | 4.66 | 212075 | 9775.55 | 1.24% |
| 2025-09-23 | 4.59 | 4.66 | 0.06 | 1.30% | 4.52 | 4.67 | 286973 | 13189.04 | 1.67% |
| 2025-09-22 | 4.65 | 4.60 | -0.05 | -1.08% | 4.58 | 4.66 | 148666 | 6842.04 | 0.87% |
| 2025-09-19 | 4.67 | 4.65 | -0.02 | -0.43% | 4.64 | 4.70 | 159349 | 7431.88 | 0.93% |
| 2025-09-18 | 4.73 | 4.67 | -0.07 | -1.48% | 4.64 | 4.75 | 288286 | 13541.06 | 1.68% |
| 2025-09-17 | 4.78 | 4.74 | -0.05 | -1.04% | 4.69 | 4.79 | 352618 | 16701.24 | 2.05% |
| 2025-09-16 | 4.75 | 4.79 | 0.03 | 0.63% | 4.71 | 4.82 | 293067 | 13969.17 | 1.71% |
| 2025-09-15 | 4.73 | 4.76 | 0.03 | 0.63% | 4.68 | 4.78 | 280344 | 13248.63 | 1.63% |
| 2025-09-12 | 4.66 | 4.73 | 0.09 | 1.94% | 4.64 | 4.75 | 327508 | 15405.08 | 1.91% |
| 2025-09-11 | 4.62 | 4.64 | 0.02 | 0.43% | 4.59 | 4.65 | 131599 | 6075.53 | 0.77% |
| 2025-09-10 | 4.63 | 4.62 | -0.01 | -0.22% | 4.60 | 4.63 | 117887 | 5440.47 | 0.69% |
| 2025-09-09 | 4.62 | 4.63 | 0.01 | 0.22% | 4.60 | 4.64 | 128096 | 5919.09 | 0.75% |
| 2025-09-08 | 4.62 | 4.62 | 0.00 | 0.00% | 4.59 | 4.62 | 125556 | 5785.09 | 0.73% |
| 2025-09-05 | 4.62 | 4.62 | 0.01 | 0.22% | 4.56 | 4.62 | 145929 | 6698.83 | 0.85% |
| 2025-09-04 | 4.53 | 4.61 | 0.08 | 1.77% | 4.52 | 4.61 | 226054 | 10311.15 | 1.32% |
| 2025-09-03 | 4.59 | 4.53 | -0.05 | -1.09% | 4.53 | 4.59 | 167925 | 7640.11 | 0.98% |
| 2025-09-02 | 4.64 | 4.58 | -0.05 | -1.08% | 4.53 | 4.64 | 290722 | 13282.33 | 1.69% |
| 2025-09-01 | 4.66 | 4.63 | -0.13 | -2.73% | 4.60 | 4.70 | 451916 | 20976.63 | 2.63% |
| 2025-08-29 | 4.75 | 4.76 | 0.03 | 0.63% | 4.74 | 4.82 | 185646 | 8861.51 | 1.08% |
| 2025-08-28 | 4.78 | 4.73 | -0.06 | -1.25% | 4.67 | 4.81 | 296020 | 14022.48 | 1.72% |
| 2025-08-27 | 4.88 | 4.79 | -0.09 | -1.84% | 4.79 | 4.89 | 243605 | 11778.31 | 1.42% |
| 2025-08-26 | 4.88 | 4.88 | 0.00 | 0.00% | 4.85 | 4.89 | 157339 | 7669.26 | 0.92% |
| 2025-08-25 | 4.85 | 4.88 | 0.04 | 0.83% | 4.84 | 4.90 | 301976 | 14720.88 | 1.76% |
| 2025-08-22 | 4.83 | 4.84 | 0.01 | 0.21% | 4.80 | 4.85 | 203057 | 9789.89 | 1.18% |
| 2025-08-21 | 4.82 | 4.83 | 0.01 | 0.21% | 4.81 | 4.85 | 210159 | 10160.20 | 1.22% |
| 2025-08-20 | 4.80 | 4.82 | 0.02 | 0.42% | 4.78 | 4.82 | 190403 | 9134.51 | 1.11% |
| 2025-08-19 | 4.84 | 4.80 | -0.03 | -0.62% | 4.79 | 4.85 | 180579 | 8690.95 | 1.05% |
| 2025-08-18 | 4.84 | 4.83 | -0.01 | -0.21% | 4.82 | 4.86 | 215749 | 10446.22 | 1.26% |
| 2025-08-15 | 4.82 | 4.84 | 0.02 | 0.41% | 4.80 | 4.85 | 171770 | 8300.58 | 1.00% |
| 2025-08-14 | 4.88 | 4.82 | -0.05 | -1.03% | 4.81 | 4.89 | 175438 | 8511.75 | 1.02% |
| 2025-08-13 | 4.90 | 4.87 | -0.02 | -0.41% | 4.87 | 4.91 | 153405 | 7487.48 | 0.89% |
| 2025-08-12 | 4.91 | 4.89 | -0.02 | -0.41% | 4.88 | 4.92 | 125673 | 6153.16 | 0.73% |
| 2025-08-11 | 4.92 | 4.91 | -0.01 | -0.20% | 4.88 | 4.94 | 215041 | 10555.71 | 1.25% |
| 2025-08-08 | 4.84 | 4.92 | 0.08 | 1.65% | 4.82 | 4.92 | 264430 | 12915.51 | 1.54% |
| 2025-08-07 | 4.86 | 4.84 | 0.01 | 0.21% | 4.83 | 4.89 | 183731 | 8912.02 | 1.07% |
| 2025-08-06 | 4.85 | 4.83 | -0.02 | -0.41% | 4.82 | 4.85 | 151249 | 7310.83 | 0.88% |
| 2025-08-05 | 4.85 | 4.85 | 0.01 | 0.21% | 4.83 | 4.86 | 146472 | 7091.00 | 0.85% |
| 2025-08-04 | 4.85 | 4.84 | 0.00 | 0.00% | 4.78 | 4.86 | 218138 | 10511.64 | 1.27% |
| 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% |
上证大盘股票行情在线 K线走势图
安徽建工(600502)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
