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 |
|---|
| 2025-09-15 | 2.97 | 2.97 | 0.00 | 0.00% | 2.86 | 3.01 | 403125 | 11820.49 | 3.84% |
| 2025-09-12 | 2.91 | 2.97 | 0.07 | 2.41% | 2.91 | 3.00 | 409199 | 12107.10 | 3.90% |
| 2025-09-11 | 2.85 | 2.90 | 0.04 | 1.40% | 2.81 | 2.91 | 376311 | 10762.91 | 3.58% |
| 2025-09-10 | 2.81 | 2.86 | 0.05 | 1.78% | 2.77 | 2.87 | 428720 | 12217.44 | 4.08% |
| 2025-09-09 | 2.77 | 2.81 | 0.05 | 1.81% | 2.75 | 2.84 | 371302 | 10402.04 | 3.54% |
| 2025-09-08 | 2.70 | 2.76 | 0.06 | 2.22% | 2.69 | 2.77 | 275990 | 7574.45 | 2.63% |
| 2025-09-05 | 2.69 | 2.70 | 0.01 | 0.37% | 2.62 | 2.70 | 212502 | 5662.17 | 2.02% |
| 2025-09-04 | 2.66 | 2.69 | 0.03 | 1.13% | 2.65 | 2.72 | 220397 | 5928.21 | 2.10% |
| 2025-09-03 | 2.73 | 2.66 | -0.08 | -2.92% | 2.64 | 2.76 | 261944 | 7079.44 | 2.49% |
| 2025-09-02 | 2.72 | 2.74 | 0.00 | 0.00% | 2.71 | 2.79 | 354330 | 9721.32 | 3.37% |
| 2025-09-01 | 2.73 | 2.74 | 0.00 | 0.00% | 2.67 | 2.76 | 301084 | 8184.80 | 2.87% |
| 2025-08-29 | 2.71 | 2.74 | 0.04 | 1.48% | 2.69 | 2.75 | 232974 | 6344.06 | 2.22% |
| 2025-08-28 | 2.68 | 2.70 | 0.01 | 0.37% | 2.62 | 2.74 | 237289 | 6383.89 | 2.26% |
| 2025-08-27 | 2.81 | 2.69 | -0.12 | -4.27% | 2.69 | 2.81 | 321157 | 8834.44 | 3.06% |
| 2025-08-26 | 2.81 | 2.81 | -0.01 | -0.35% | 2.77 | 2.82 | 259437 | 7262.76 | 2.47% |
| 2025-08-25 | 2.78 | 2.82 | 0.06 | 2.17% | 2.76 | 2.86 | 432834 | 12199.26 | 4.12% |
| 2025-08-22 | 2.77 | 2.76 | -0.03 | -1.08% | 2.73 | 2.79 | 299320 | 8251.85 | 2.85% |
| 2025-08-21 | 2.80 | 2.79 | -0.01 | -0.36% | 2.76 | 2.81 | 306312 | 8528.82 | 2.92% |
| 2025-08-20 | 2.80 | 2.80 | -0.02 | -0.71% | 2.75 | 2.81 | 401435 | 11168.12 | 3.82% |
| 2025-08-19 | 2.79 | 2.82 | 0.03 | 1.08% | 2.77 | 2.88 | 515946 | 14548.31 | 4.91% |
| 2025-08-18 | 2.81 | 2.79 | -0.02 | -0.71% | 2.75 | 2.85 | 586403 | 16342.66 | 5.58% |
| 2025-08-15 | 2.87 | 2.81 | -0.08 | -2.77% | 2.73 | 2.89 | 1293923 | 36346.12 | 12.32% |
| 2025-08-14 | 2.77 | 2.89 | 0.13 | 4.71% | 2.75 | 3.04 | 1446199 | 42963.59 | 13.77% |
| 2025-08-13 | 2.78 | 2.76 | -0.01 | -0.36% | 2.74 | 2.80 | 149515 | 4132.01 | 1.42% |
| 2025-08-12 | 2.78 | 2.77 | -0.01 | -0.36% | 2.76 | 2.81 | 146165 | 4057.57 | 1.39% |
| 2025-08-11 | 2.77 | 2.78 | 0.04 | 1.46% | 2.76 | 2.82 | 143739 | 4001.33 | 1.37% |
| 2025-08-08 | 2.75 | 2.74 | 0.00 | 0.00% | 2.71 | 2.76 | 147273 | 4027.04 | 1.40% |
| 2025-08-07 | 2.75 | 2.74 | -0.01 | -0.36% | 2.70 | 2.77 | 122402 | 3348.61 | 1.17% |
| 2025-08-06 | 2.73 | 2.75 | 0.01 | 0.36% | 2.69 | 2.76 | 162671 | 4445.75 | 1.55% |
| 2025-08-05 | 2.71 | 2.74 | 0.04 | 1.48% | 2.70 | 2.76 | 155386 | 4244.73 | 1.48% |
| 2025-08-04 | 2.70 | 2.70 | -0.01 | -0.37% | 2.67 | 2.71 | 140706 | 3787.34 | 1.34% |
| 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% |
上证大盘股票行情在线 K线走势图
