上海建工 (600170) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	2.72	2.73	0.02	0.74%	2.70	2.74	1646450	44834	1.85%
2026-05-06	2.71	2.71	0.01	0.37%	2.70	2.72	1389494	37648	1.56%
2026-04-30	2.69	2.70	0.03	1.12%	2.67	2.72	1710536	46089	1.92%
2026-04-29	2.65	2.67	0.02	0.75%	2.65	2.69	1082270	28952	1.22%
2026-04-28	2.62	2.65	0.02	0.76%	2.62	2.67	1118523	29655	1.26%
2026-04-27	2.66	2.63	-0.03	-1.13%	2.62	2.67	1214868	32062	1.37%
2026-04-24	2.69	2.66	-0.04	-1.48%	2.66	2.70	1205624	32188	1.36%
2026-04-23	2.70	2.70	-0.01	-0.37%	2.68	2.72	1339908	36158	1.51%
2026-04-22	2.70	2.71	0.00	0.00%	2.69	2.71	1033585	27896	1.16%
2026-04-21	2.72	2.71	-0.01	-0.37%	2.70	2.73	859605	23307	0.97%
2026-04-20	2.72	2.72	-0.01	-0.37%	2.70	2.74	1241441	33736	1.40%
2026-04-17	2.75	2.73	-0.01	-0.36%	2.71	2.76	1314589	35910	1.48%
2026-04-16	2.75	2.74	-0.01	-0.36%	2.73	2.76	1213374	33271	1.37%
2026-04-15	2.75	2.75	0.00	0.00%	2.73	2.77	1378779	37988	1.55%
2026-04-14	2.74	2.75	0.01	0.36%	2.73	2.76	1070930	29410	1.21%
2026-04-13	2.72	2.74	0.00	0.00%	2.71	2.75	1070229	29228	1.20%
2026-04-10	2.75	2.74	0.00	0.00%	2.74	2.78	1166712	32150	1.31%
2026-04-09	2.75	2.74	-0.06	-2.14%	2.73	2.76	1638850	44984	1.84%
2026-04-08	2.71	2.80	0.12	4.48%	2.70	2.86	2602010	72086	2.93%
2026-04-07	2.68	2.68	0.01	0.37%	2.66	2.69	933812	25002	1.05%
2026-04-03	2.71	2.67	-0.04	-1.48%	2.66	2.72	1160244	31062	1.31%
2026-04-02	2.76	2.71	-0.06	-2.17%	2.70	2.77	1343126	36605	1.51%
2026-04-01	2.77	2.77	0.03	1.09%	2.75	2.80	1437821	39854	1.62%
2026-03-31	2.74	2.74	-0.01	-0.36%	2.73	2.78	1434619	39519	1.61%
2026-03-30	2.71	2.75	0.00	0.00%	2.68	2.76	1312426	35682	1.48%
2026-03-27	2.72	2.75	-0.01	-0.36%	2.71	2.76	1309091	35844	1.47%
2026-03-26	2.82	2.76	-0.07	-2.47%	2.75	2.83	1683142	46861	1.89%
2026-03-25	2.74	2.83	0.09	3.28%	2.73	2.85	2329326	65295	2.62%
2026-03-24	2.72	2.74	0.07	2.62%	2.68	2.75	1551658	42125	1.75%
2026-03-23	2.78	2.67	-0.14	-4.98%	2.66	2.79	2719513	74012	3.06%
2026-03-20	2.85	2.81	-0.04	-1.40%	2.81	2.88	1840055	52129	2.07%
2026-03-19	2.88	2.85	-0.06	-2.06%	2.84	2.90	2027328	58123	2.28%
2026-03-18	2.93	2.91	-0.03	-1.02%	2.88	2.95	2196998	63834	2.47%
2026-03-17	2.94	2.94	0.00	0.00%	2.93	3.01	2560479	75857	2.88%
2026-03-16	3.00	2.94	-0.08	-2.65%	2.92	3.01	2872289	84744	3.23%
2026-03-13	3.03	3.02	-0.02	-0.66%	2.98	3.07	3661091	110896	4.12%
2026-03-12	3.00	3.04	0.04	1.33%	2.98	3.07	4728148	142925	5.32%
2026-03-11	2.92	3.00	0.08	2.74%	2.88	3.02	4847246	144531	5.45%
2026-03-10	2.92	2.92	0.02	0.69%	2.90	2.95	2278388	66571	2.56%
2026-03-09	2.88	2.90	0.00	0.00%	2.86	2.91	1948347	56197	2.19%
2026-03-06	2.84	2.90	0.06	2.11%	2.82	2.91	2245299	64648	2.53%
2026-03-05	2.83	2.84	0.04	1.43%	2.82	2.87	1990029	56629	2.24%
2026-03-04	2.81	2.80	-0.03	-1.06%	2.79	2.85	2140032	60186	2.41%
2026-03-03	2.94	2.83	-0.12	-4.07%	2.83	2.96	3434597	98853	3.87%
2026-03-02	2.96	2.95	-0.04	-1.34%	2.91	2.99	2621408	77269	2.95%
2026-02-27	2.95	2.99	0.03	1.01%	2.94	3.00	2250782	66912	2.53%
2026-02-26	2.98	2.96	-0.02	-0.67%	2.93	2.99	2045659	60498	2.30%
2026-02-25	2.92	2.98	0.06	2.05%	2.92	3.02	3240479	96683	3.65%
2026-02-24	2.92	2.92	0.04	1.39%	2.90	2.94	1815631	53126	2.04%
2026-02-13	2.91	2.88	-0.03	-1.03%	2.87	2.92	2024641	58638	2.28%
2026-02-12	2.93	2.91	-0.02	-0.68%	2.90	2.95	1647163	48182	1.85%
2026-02-11	2.94	2.93	-0.02	-0.68%	2.92	2.96	1703370	50074	1.92%
2026-02-10	2.98	2.95	-0.04	-1.34%	2.93	2.98	1889828	55801	2.13%
2026-02-09	2.97	2.99	0.05	1.70%	2.96	3.01	2416790	72098	2.72%
2026-02-06	2.94	2.94	-0.02	-0.68%	2.91	2.98	2431607	71723	2.74%
2026-02-05	3.01	2.96	-0.07	-2.31%	2.95	3.04	3008576	89623	3.39%
2026-02-04	3.01	3.03	0.01	0.33%	2.96	3.04	4459706	134074	5.02%
2026-02-03	2.86	3.02	0.19	6.71%	2.85	3.10	6636235	198886	7.47%
2026-02-02	2.95	2.83	-0.15	-5.03%	2.82	2.98	4214030	122066	4.74%
2026-01-30	3.00	2.98	-0.11	-3.56%	2.93	3.11	5640723	169259	6.35%
2026-01-29	3.18	3.09	-0.09	-2.83%	3.07	3.26	9378822	294679	10.55%
2026-01-28	2.87	3.18	0.29	10.03%	2.86	3.18	6171914	189131	6.95%