栖霞建设(600533)股票行情
栖霞建设(600533)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 | 2.70 | 2.71 | 0.01 | 0.37% | 2.69 | 2.73 | 116681 | 3158.06 | 1.11% |
| 2025-07-31 | 2.79 | 2.70 | -0.10 | -3.57% | 2.69 | 2.79 | 241084 | 6556.03 | 2.30% |
| 2025-07-30 | 2.83 | 2.80 | -0.04 | -1.41% | 2.78 | 2.88 | 242916 | 6851.90 | 2.31% |
| 2025-07-29 | 2.77 | 2.84 | 0.05 | 1.79% | 2.75 | 2.88 | 394700 | 11126.92 | 3.76% |
| 2025-07-28 | 2.75 | 2.79 | 0.04 | 1.45% | 2.72 | 2.86 | 331018 | 9206.19 | 3.15% |
| 2025-07-25 | 2.77 | 2.75 | -0.02 | -0.72% | 2.72 | 2.77 | 156467 | 4293.33 | 1.49% |
| 2025-07-24 | 2.73 | 2.77 | 0.04 | 1.47% | 2.71 | 2.78 | 171184 | 4712.81 | 1.63% |
| 2025-07-23 | 2.76 | 2.73 | -0.02 | -0.73% | 2.71 | 2.79 | 180095 | 4945.28 | 1.72% |
| 2025-07-22 | 2.73 | 2.75 | 0.02 | 0.73% | 2.69 | 2.76 | 149974 | 4095.76 | 1.43% |
| 2025-07-21 | 2.70 | 2.73 | 0.04 | 1.49% | 2.69 | 2.76 | 169967 | 4638.57 | 1.62% |
| 2025-07-18 | 2.73 | 2.69 | -0.03 | -1.10% | 2.67 | 2.73 | 130580 | 3517.89 | 1.24% |
| 2025-07-17 | 2.71 | 2.72 | 0.01 | 0.37% | 2.70 | 2.74 | 151723 | 4124.54 | 1.44% |
| 2025-07-16 | 2.72 | 2.71 | -0.03 | -1.09% | 2.70 | 2.75 | 211951 | 5769.83 | 2.02% |
| 2025-07-15 | 2.75 | 2.74 | 0.04 | 1.48% | 2.65 | 2.78 | 322579 | 8746.11 | 3.07% |
| 2025-07-14 | 2.77 | 2.70 | -0.07 | -2.53% | 2.68 | 2.77 | 249406 | 6759.88 | 2.38% |
| 2025-07-11 | 2.78 | 2.77 | -0.01 | -0.36% | 2.74 | 2.83 | 246974 | 6850.15 | 2.35% |
| 2025-07-10 | 2.68 | 2.78 | 0.09 | 3.35% | 2.68 | 2.79 | 265795 | 7280.84 | 2.53% |
| 2025-07-09 | 2.65 | 2.69 | 0.04 | 1.51% | 2.64 | 2.70 | 203038 | 5412.15 | 1.93% |
| 2025-07-08 | 2.61 | 2.65 | 0.03 | 1.15% | 2.61 | 2.65 | 192354 | 5065.07 | 1.83% |
| 2025-07-07 | 2.52 | 2.62 | 0.07 | 2.75% | 2.52 | 2.63 | 249325 | 6487.37 | 2.37% |
| 2025-07-04 | 2.56 | 2.55 | -0.02 | -0.78% | 2.53 | 2.59 | 205909 | 5268.15 | 1.96% |
| 2025-07-03 | 2.57 | 2.57 | 0.01 | 0.39% | 2.55 | 2.59 | 190765 | 4905.29 | 1.82% |
| 2025-07-02 | 2.50 | 2.56 | 0.06 | 2.40% | 2.48 | 2.57 | 286233 | 7257.66 | 2.73% |
| 2025-07-01 | 2.52 | 2.50 | -0.02 | -0.79% | 2.46 | 2.54 | 177570 | 4429.50 | 1.69% |
| 2025-06-30 | 2.53 | 2.52 | 0.01 | 0.40% | 2.48 | 2.54 | 204096 | 5132.98 | 1.94% |
| 2025-06-27 | 2.51 | 2.51 | 0.00 | 0.00% | 2.50 | 2.57 | 192570 | 4875.27 | 1.83% |
| 2025-06-26 | 2.50 | 2.51 | 0.00 | 0.00% | 2.48 | 2.55 | 202607 | 5089.79 | 1.93% |
| 2025-06-25 | 2.50 | 2.51 | 0.02 | 0.80% | 2.46 | 2.52 | 252347 | 6297.48 | 2.40% |
| 2025-06-24 | 2.45 | 2.49 | 0.08 | 3.32% | 2.45 | 2.56 | 287590 | 7153.94 | 2.74% |
| 2025-06-23 | 2.32 | 2.41 | 0.06 | 2.55% | 2.31 | 2.43 | 311042 | 7465.08 | 2.96% |
| 2025-06-20 | 2.36 | 2.35 | -0.04 | -1.67% | 2.34 | 2.43 | 385132 | 9121.81 | 3.67% |
| 2025-06-19 | 2.50 | 2.39 | -0.26 | -9.81% | 2.39 | 2.60 | 708486 | 17370.37 | 6.75% |
| 2025-06-18 | 2.70 | 2.65 | 0.10 | 3.92% | 2.55 | 2.81 | 991107 | 26658.86 | 9.44% |
| 2025-06-17 | 2.48 | 2.55 | 0.08 | 3.24% | 2.45 | 2.59 | 276917 | 6987.18 | 2.64% |
| 2025-06-16 | 2.45 | 2.47 | 0.03 | 1.23% | 2.44 | 2.50 | 137154 | 3387.79 | 1.31% |
| 2025-06-13 | 2.48 | 2.44 | -0.05 | -2.01% | 2.42 | 2.49 | 160917 | 3949.17 | 1.53% |
| 2025-06-12 | 2.51 | 2.49 | -0.03 | -1.19% | 2.46 | 2.52 | 176014 | 4364.06 | 1.68% |
| 2025-06-11 | 2.51 | 2.52 | 0.02 | 0.80% | 2.49 | 2.54 | 187437 | 4715.49 | 1.79% |
| 2025-06-10 | 2.52 | 2.50 | -0.01 | -0.40% | 2.46 | 2.59 | 260090 | 6550.19 | 2.48% |
| 2025-06-09 | 2.52 | 2.51 | 0.00 | 0.00% | 2.43 | 2.54 | 313315 | 7766.78 | 2.98% |
| 2025-06-06 | 2.44 | 2.51 | 0.02 | 0.80% | 2.44 | 2.61 | 646917 | 16377.12 | 6.16% |
| 2025-06-05 | 2.41 | 2.49 | 0.06 | 2.47% | 2.37 | 2.55 | 312701 | 7654.73 | 2.98% |
| 2025-06-04 | 2.39 | 2.43 | 0.05 | 2.10% | 2.37 | 2.43 | 149051 | 3580.28 | 1.42% |
| 2025-06-03 | 2.34 | 2.38 | 0.02 | 0.85% | 2.33 | 2.41 | 160661 | 3808.54 | 1.53% |
| 2025-05-30 | 2.38 | 2.36 | -0.02 | -0.84% | 2.35 | 2.40 | 186985 | 4426.42 | 1.78% |
| 2025-05-29 | 2.30 | 2.38 | 0.07 | 3.03% | 2.30 | 2.39 | 229949 | 5440.75 | 2.19% |
| 2025-05-28 | 2.34 | 2.31 | -0.03 | -1.28% | 2.30 | 2.36 | 127053 | 2955.71 | 1.21% |
| 2025-05-27 | 2.29 | 2.34 | 0.06 | 2.63% | 2.27 | 2.39 | 280183 | 6505.18 | 2.67% |
| 2025-05-26 | 2.23 | 2.28 | 0.06 | 2.70% | 2.23 | 2.29 | 189567 | 4293.06 | 1.81% |
| 2025-05-23 | 2.28 | 2.22 | -0.05 | -2.20% | 2.22 | 2.29 | 195163 | 4404.59 | 1.86% |
| 2025-05-22 | 2.32 | 2.27 | -0.09 | -3.81% | 2.27 | 2.34 | 188834 | 4339.23 | 1.80% |
| 2025-05-21 | 2.35 | 2.36 | 0.01 | 0.43% | 2.33 | 2.37 | 180823 | 4254.60 | 1.72% |
| 2025-05-20 | 2.38 | 2.35 | -0.02 | -0.84% | 2.33 | 2.39 | 161086 | 3788.78 | 1.53% |
| 2025-05-19 | 2.29 | 2.37 | 0.08 | 3.49% | 2.29 | 2.39 | 332465 | 7850.07 | 3.17% |
| 2025-05-16 | 2.33 | 2.29 | -0.02 | -0.87% | 2.27 | 2.33 | 121993 | 2785.24 | 1.16% |
| 2025-05-15 | 2.32 | 2.31 | -0.01 | -0.43% | 2.28 | 2.34 | 152863 | 3535.67 | 1.46% |
| 2025-05-14 | 2.27 | 2.32 | 0.05 | 2.20% | 2.26 | 2.33 | 208381 | 4795.09 | 1.98% |
| 2025-05-13 | 2.30 | 2.27 | -0.01 | -0.44% | 2.26 | 2.31 | 131464 | 3004.76 | 1.25% |
| 2025-05-12 | 2.30 | 2.28 | 0.00 | 0.00% | 2.26 | 2.31 | 107447 | 2445.10 | 1.02% |
| 2025-05-09 | 2.32 | 2.28 | -0.04 | -1.72% | 2.27 | 2.32 | 118206 | 2701.73 | 1.13% |
| 2025-05-08 | 2.30 | 2.32 | 0.01 | 0.43% | 2.27 | 2.33 | 148691 | 3431.62 | 1.42% |
| 2025-05-07 | 2.30 | 2.31 | 0.05 | 2.21% | 2.28 | 2.36 | 222799 | 5152.89 | 2.12% |
| 2025-05-06 | 2.25 | 2.26 | 0.07 | 3.20% | 2.23 | 2.31 | 221106 | 4995.73 | 2.11% |
| 2025-04-30 | 2.16 | 2.19 | 0.07 | 3.30% | 2.16 | 2.30 | 300216 | 6668.96 | 2.86% |
| 2025-04-29 | 2.12 | 2.12 | -0.01 | -0.47% | 2.10 | 2.15 | 185019 | 3919.71 | 1.76% |
| 2025-04-28 | 2.22 | 2.13 | -0.12 | -5.33% | 2.11 | 2.24 | 243182 | 5214.18 | 2.32% |
| 2025-04-25 | 2.24 | 2.25 | 0.02 | 0.90% | 2.23 | 2.32 | 277585 | 6332.21 | 2.64% |
| 2025-04-24 | 2.22 | 2.23 | 0.00 | 0.00% | 2.20 | 2.28 | 116648 | 2605.33 | 1.11% |
| 2025-04-23 | 2.25 | 2.23 | -0.02 | -0.89% | 2.21 | 2.34 | 209297 | 4728.53 | 1.99% |
| 2025-04-22 | 2.20 | 2.25 | 0.06 | 2.74% | 2.19 | 2.27 | 174022 | 3882.67 | 1.66% |
| 2025-04-21 | 2.20 | 2.19 | -0.01 | -0.45% | 2.16 | 2.22 | 135735 | 2977.43 | 1.29% |
| 2025-04-18 | 2.13 | 2.20 | 0.07 | 3.29% | 2.12 | 2.22 | 234485 | 5074.10 | 2.23% |
| 2025-04-17 | 2.07 | 2.13 | 0.06 | 2.90% | 2.05 | 2.16 | 213713 | 4551.56 | 2.04% |
| 2025-04-16 | 2.11 | 2.07 | -0.04 | -1.90% | 2.04 | 2.14 | 152076 | 3161.83 | 1.45% |
| 2025-04-15 | 2.13 | 2.11 | -0.02 | -0.94% | 2.08 | 2.13 | 93362 | 1963.76 | 0.89% |
| 2025-04-14 | 2.11 | 2.13 | 0.04 | 1.91% | 2.10 | 2.15 | 116167 | 2473.67 | 1.11% |
| 2025-04-11 | 2.10 | 2.09 | -0.04 | -1.88% | 2.09 | 2.15 | 146055 | 3085.63 | 1.39% |
| 2025-04-10 | 2.02 | 2.13 | 0.10 | 4.93% | 2.01 | 2.15 | 215736 | 4521.69 | 2.05% |
| 2025-04-09 | 1.95 | 2.03 | 0.05 | 2.53% | 1.86 | 2.05 | 170145 | 3334.99 | 1.62% |
| 2025-04-08 | 1.96 | 1.98 | 0.00 | 0.00% | 1.92 | 2.01 | 143470 | 2825.15 | 1.37% |
上证大盘股票行情在线 K线走势图
