上海建科(603153)股票行情 上海建科股票行情 603153股票行情_爱股网
上海建科(603153)股票行情
上海建科(603153)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 |
|---|
| 2025-10-28 | 19.39 | 19.44 | 0.41 | 2.15% | 19.20 | 19.80 | 52593 | 10251.50 | 3.90% |
| 2025-10-27 | 19.28 | 19.03 | -0.36 | -1.86% | 18.94 | 19.35 | 39234 | 7483.37 | 2.91% |
| 2025-10-24 | 19.26 | 19.39 | -0.09 | -0.46% | 19.09 | 19.60 | 46402 | 8964.36 | 3.44% |
| 2025-10-23 | 18.82 | 19.48 | 0.60 | 3.18% | 18.80 | 19.67 | 67312 | 13045.58 | 4.99% |
| 2025-10-22 | 18.98 | 18.88 | -0.10 | -0.53% | 18.80 | 19.22 | 33267 | 6315.56 | 2.46% |
| 2025-10-21 | 18.24 | 18.98 | 0.61 | 3.32% | 18.24 | 19.09 | 53699 | 10125.30 | 3.98% |
| 2025-10-20 | 18.34 | 18.37 | 0.03 | 0.16% | 18.22 | 18.45 | 19168 | 3512.75 | 1.42% |
| 2025-10-17 | 18.35 | 18.34 | -0.01 | -0.05% | 18.24 | 18.80 | 27784 | 5122.03 | 2.06% |
| 2025-10-16 | 18.52 | 18.35 | -0.26 | -1.40% | 18.35 | 18.73 | 23301 | 4305.73 | 1.73% |
| 2025-10-15 | 18.41 | 18.61 | 0.43 | 2.37% | 18.21 | 18.88 | 40552 | 7554.56 | 3.00% |
| 2025-10-14 | 18.49 | 18.18 | -0.27 | -1.46% | 18.11 | 18.68 | 29924 | 5500.10 | 2.22% |
| 2025-10-13 | 17.88 | 18.45 | -0.17 | -0.91% | 17.71 | 18.51 | 36546 | 6625.15 | 2.71% |
| 2025-10-10 | 18.32 | 18.62 | 0.21 | 1.14% | 18.21 | 18.87 | 52465 | 9780.10 | 3.89% |
| 2025-10-09 | 19.24 | 18.41 | -0.92 | -4.76% | 18.25 | 19.24 | 64864 | 11957.79 | 4.80% |
| 2025-09-30 | 18.76 | 19.33 | 0.57 | 3.04% | 18.66 | 19.40 | 50814 | 9697.64 | 3.76% |
| 2025-09-29 | 18.71 | 18.76 | 0.16 | 0.86% | 18.44 | 18.88 | 24837 | 4647.53 | 1.84% |
| 2025-09-26 | 18.24 | 18.60 | 0.29 | 1.58% | 18.11 | 18.96 | 37669 | 6996.43 | 2.79% |
| 2025-09-25 | 18.35 | 18.31 | -0.02 | -0.11% | 18.14 | 18.60 | 25636 | 4698.44 | 1.90% |
| 2025-09-24 | 18.15 | 18.33 | 0.06 | 0.33% | 18.04 | 18.40 | 18102 | 3311.33 | 1.34% |
| 2025-09-23 | 18.57 | 18.27 | -0.25 | -1.35% | 17.88 | 18.57 | 28761 | 5223.41 | 2.13% |
| 2025-09-22 | 18.70 | 18.52 | -0.30 | -1.59% | 18.44 | 18.74 | 26723 | 4951.50 | 1.98% |
| 2025-09-19 | 19.14 | 18.82 | -0.35 | -1.83% | 18.70 | 19.30 | 41108 | 7780.55 | 3.05% |
| 2025-09-18 | 19.49 | 19.17 | -0.43 | -2.19% | 18.95 | 19.99 | 64082 | 12418.05 | 4.75% |
| 2025-09-17 | 19.60 | 19.60 | -0.57 | -2.83% | 19.11 | 19.68 | 88130 | 17112.94 | 6.53% |
| 2025-09-16 | 19.40 | 20.17 | 0.84 | 4.35% | 19.28 | 20.78 | 123079 | 24538.20 | 9.12% |
| 2025-09-15 | 19.05 | 19.33 | 0.47 | 2.49% | 19.05 | 20.25 | 77845 | 15188.21 | 5.77% |
| 2025-09-12 | 18.59 | 18.86 | 0.14 | 0.75% | 18.59 | 19.02 | 37214 | 7014.92 | 2.76% |
| 2025-09-11 | 18.32 | 18.72 | 0.34 | 1.85% | 18.21 | 18.75 | 24990 | 4618.29 | 1.85% |
| 2025-09-10 | 18.42 | 18.38 | -0.08 | -0.43% | 18.30 | 18.48 | 16379 | 3008.83 | 1.21% |
| 2025-09-09 | 18.66 | 18.46 | -0.20 | -1.07% | 18.27 | 18.66 | 21676 | 3990.28 | 1.61% |
| 2025-09-08 | 18.50 | 18.66 | 0.12 | 0.65% | 18.38 | 18.68 | 29193 | 5409.48 | 2.16% |
| 2025-09-05 | 18.59 | 18.54 | 0.01 | 0.05% | 18.38 | 18.59 | 24479 | 4531.87 | 1.81% |
| 2025-09-04 | 18.46 | 18.53 | 0.04 | 0.22% | 18.16 | 18.59 | 27773 | 5118.68 | 2.06% |
| 2025-09-03 | 18.83 | 18.49 | -0.36 | -1.91% | 18.41 | 18.90 | 27989 | 5216.75 | 2.07% |
| 2025-09-02 | 19.17 | 18.85 | -0.34 | -1.77% | 18.59 | 19.22 | 36470 | 6850.31 | 2.70% |
| 2025-09-01 | 18.90 | 19.19 | 0.25 | 1.32% | 18.80 | 19.27 | 35480 | 6753.78 | 2.63% |
| 2025-08-29 | 19.15 | 18.94 | -0.18 | -0.94% | 18.82 | 19.26 | 32475 | 6154.76 | 2.41% |
| 2025-08-28 | 19.26 | 19.12 | 0.22 | 1.16% | 18.54 | 19.26 | 45611 | 8625.33 | 3.38% |
| 2025-08-27 | 19.60 | 18.90 | -0.97 | -4.88% | 18.90 | 19.65 | 75585 | 14610.21 | 5.60% |
| 2025-08-26 | 20.11 | 19.87 | -0.29 | -1.44% | 19.75 | 20.23 | 56683 | 11273.74 | 4.20% |
| 2025-08-25 | 19.73 | 20.16 | 0.41 | 2.08% | 19.69 | 20.30 | 88279 | 17662.55 | 6.54% |
| 2025-08-22 | 19.59 | 19.75 | 0.28 | 1.44% | 19.21 | 20.25 | 77727 | 15343.84 | 5.76% |
| 2025-08-21 | 19.75 | 19.47 | -0.26 | -1.32% | 19.38 | 19.87 | 58645 | 11504.50 | 4.34% |
| 2025-08-20 | 20.09 | 19.73 | -0.29 | -1.45% | 19.60 | 20.18 | 69609 | 13714.48 | 5.16% |
| 2025-08-19 | 20.15 | 20.02 | -0.13 | -0.65% | 19.91 | 20.97 | 119622 | 24243.15 | 8.86% |
| 2025-08-18 | 21.00 | 20.15 | -0.27 | -1.32% | 19.74 | 21.00 | 181759 | 36480.22 | 13.46% |
| 2025-08-15 | 18.55 | 20.42 | 1.86 | 10.02% | 18.51 | 20.42 | 103952 | 20443.33 | 7.70% |
| 2025-08-14 | 19.20 | 18.56 | -0.70 | -3.63% | 18.53 | 19.42 | 71457 | 13513.94 | 5.29% |
| 2025-08-13 | 19.62 | 19.26 | -0.37 | -1.88% | 19.20 | 19.69 | 59591 | 11539.49 | 4.41% |
| 2025-08-12 | 19.10 | 19.63 | 0.17 | 0.87% | 19.02 | 19.77 | 78469 | 15248.65 | 5.81% |
| 2025-08-11 | 19.50 | 19.46 | -0.17 | -0.87% | 19.30 | 19.60 | 90198 | 17492.11 | 6.68% |
| 2025-08-08 | 18.95 | 19.63 | 0.95 | 5.09% | 18.80 | 20.36 | 182937 | 36138.48 | 13.55% |
| 2025-08-07 | 18.38 | 18.68 | 0.31 | 1.69% | 18.27 | 18.92 | 69939 | 13049.85 | 5.18% |
| 2025-08-06 | 18.65 | 18.37 | -0.29 | -1.55% | 18.20 | 18.65 | 68814 | 12625.44 | 5.10% |
| 2025-08-05 | 18.13 | 18.66 | 0.65 | 3.61% | 18.03 | 19.16 | 157128 | 29369.68 | 11.64% |
| 2025-08-04 | 17.56 | 18.01 | 0.41 | 2.33% | 17.47 | 18.25 | 68457 | 12314.78 | 5.07% |
| 2025-08-01 | 17.49 | 17.60 | 0.15 | 0.86% | 17.43 | 17.66 | 21434 | 3758.11 | 1.59% |
| 2025-07-31 | 17.69 | 17.45 | -0.28 | -1.58% | 17.40 | 17.77 | 27497 | 4833.04 | 2.04% |
| 2025-07-30 | 17.70 | 17.73 | -0.08 | -0.45% | 17.58 | 17.80 | 29011 | 5138.54 | 2.15% |
| 2025-07-29 | 17.75 | 17.81 | -0.06 | -0.34% | 17.61 | 17.87 | 33071 | 5856.90 | 2.45% |
| 2025-07-28 | 17.91 | 17.87 | 0.03 | 0.17% | 17.81 | 17.98 | 29136 | 5212.40 | 2.16% |
| 2025-07-25 | 18.00 | 17.84 | -0.16 | -0.89% | 17.80 | 18.10 | 34239 | 6122.12 | 2.54% |
| 2025-07-24 | 17.74 | 18.00 | 0.20 | 1.12% | 17.72 | 18.13 | 42796 | 7676.71 | 3.17% |
| 2025-07-23 | 18.24 | 17.80 | -0.51 | -2.79% | 17.80 | 18.24 | 65948 | 11885.22 | 4.89% |
| 2025-07-22 | 18.22 | 18.56 | 0.32 | 1.75% | 18.11 | 18.76 | 89716 | 16556.39 | 6.65% |
| 2025-07-21 | 18.06 | 18.24 | 0.29 | 1.62% | 17.88 | 18.30 | 76085 | 13838.68 | 5.64% |
| 2025-07-18 | 17.85 | 17.95 | 0.13 | 0.73% | 17.72 | 17.95 | 34048 | 6062.24 | 2.52% |
| 2025-07-17 | 17.82 | 17.82 | -0.11 | -0.61% | 17.70 | 18.05 | 41605 | 7403.97 | 3.08% |
| 2025-07-16 | 18.10 | 17.93 | -0.20 | -1.10% | 17.80 | 18.39 | 74852 | 13463.37 | 5.54% |
| 2025-07-15 | 17.75 | 18.13 | 0.41 | 2.31% | 17.49 | 18.45 | 106913 | 19276.24 | 7.92% |
| 2025-07-14 | 17.78 | 17.72 | -0.11 | -0.62% | 17.63 | 18.00 | 30154 | 5353.12 | 2.23% |
| 2025-07-11 | 17.74 | 17.83 | 0.13 | 0.73% | 17.53 | 17.94 | 31485 | 5572.17 | 2.33% |
| 2025-07-10 | 17.50 | 17.70 | 0.15 | 0.85% | 17.46 | 17.78 | 27711 | 4887.30 | 2.05% |
| 2025-07-09 | 17.46 | 17.55 | 0.08 | 0.46% | 17.45 | 17.64 | 19675 | 3446.17 | 1.46% |
| 2025-07-08 | 17.44 | 17.47 | 0.07 | 0.40% | 17.40 | 17.55 | 17258 | 3012.41 | 1.28% |
| 2025-07-07 | 17.25 | 17.40 | 0.13 | 0.75% | 17.19 | 17.43 | 13687 | 2376.10 | 1.01% |
| 2025-07-04 | 17.46 | 17.27 | -0.16 | -0.92% | 17.27 | 17.46 | 16816 | 2917.77 | 1.25% |
| 2025-07-03 | 17.44 | 17.43 | -0.04 | -0.23% | 17.38 | 17.50 | 12194 | 2125.77 | 0.90% |
| 2025-07-02 | 17.43 | 17.47 | 0.01 | 0.06% | 17.38 | 17.53 | 16154 | 2815.85 | 1.20% |
| 2025-07-01 | 17.61 | 17.46 | -0.17 | -0.96% | 17.41 | 17.63 | 17301 | 3024.11 | 1.28% |
上证大盘股票行情在线 K线走势图
上海建科(603153)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
