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
2026-08-20	2.23	2.27	0.04	1.79%	2.22	2.28	1276451	28790	1.44%
2026-08-19	2.25	2.23	-0.03	-1.33%	2.21	2.27	1031540	23026	1.16%
2026-08-18	2.26	2.26	0.00	0.00%	2.25	2.27	791806	17886	0.89%
2026-08-17	2.27	2.26	0.00	0.00%	2.24	2.27	771825	17415	0.87%
2026-08-14	2.29	2.26	-0.03	-1.31%	2.25	2.29	1001339	22673	1.13%
2026-08-13	2.33	2.29	-0.04	-1.72%	2.28	2.33	1356504	31221	1.53%
2026-08-12	2.30	2.33	0.02	0.87%	2.30	2.34	1145562	26557	1.29%
2026-08-11	2.32	2.31	-0.02	-0.86%	2.30	2.34	811849	18799	0.91%
2026-08-10	2.31	2.33	0.02	0.87%	2.29	2.34	1195418	27767	1.35%
2026-08-07	2.32	2.31	-0.02	-0.86%	2.28	2.33	1225373	28187	1.38%
2026-08-06	2.36	2.33	-0.02	-0.85%	2.31	2.36	1367594	31847	1.54%
2026-08-05	2.37	2.35	-0.03	-1.26%	2.34	2.38	1197056	28190	1.35%
2026-08-04	2.41	2.38	-0.02	-0.83%	2.37	2.42	1347979	32140	1.52%
2026-08-03	2.37	2.40	0.03	1.27%	2.36	2.41	1302707	31224	1.47%
2026-07-31	2.35	2.37	0.02	0.85%	2.33	2.37	1137050	26756	1.28%
2026-07-30	2.35	2.35	0.00	0.00%	2.33	2.38	1262833	29745	1.42%
2026-07-29	2.31	2.35	0.03	1.29%	2.31	2.36	1223606	28689	1.38%
2026-07-28	2.32	2.32	-0.01	-0.43%	2.30	2.34	979683	22670	1.10%
2026-07-27	2.29	2.33	0.03	1.30%	2.28	2.34	942625	21863	1.06%
2026-07-24	2.35	2.30	-0.06	-2.54%	2.29	2.37	1240421	28796	1.40%
2026-07-23	2.32	2.36	0.04	1.72%	2.31	2.37	1280162	30011	1.44%
2026-07-22	2.32	2.32	0.00	0.00%	2.28	2.33	1115080	25718	1.25%
2026-07-21	2.30	2.32	0.01	0.43%	2.30	2.34	1372474	31888	1.54%
2026-07-20	2.28	2.31	0.03	1.32%	2.27	2.33	1485606	34287	1.67%
2026-07-17	2.33	2.28	-0.05	-2.15%	2.26	2.36	1570262	36264	1.77%
2026-07-16	2.31	2.33	0.03	1.30%	2.30	2.38	1684835	39289	1.90%
2026-07-15	2.25	2.30	0.03	1.32%	2.25	2.32	1157596	26588	1.30%
2026-07-14	2.23	2.27	0.05	2.25%	2.21	2.27	1176447	26437	1.32%
2026-07-13	2.27	2.22	-0.06	-2.63%	2.21	2.30	1499509	33552	1.69%
2026-07-10	2.22	2.28	0.06	2.70%	2.20	2.31	1840382	41759	2.07%
2026-07-09	2.22	2.22	-0.01	-0.45%	2.20	2.24	865422	19165	0.97%
2026-07-08	2.21	2.23	0.01	0.45%	2.20	2.24	732669	16303	0.82%
2026-07-07	2.26	2.22	-0.05	-2.20%	2.20	2.27	1029054	22901	1.16%
2026-07-06	2.26	2.27	0.03	1.34%	2.24	2.27	1026751	23185	1.16%
2026-07-03	2.22	2.24	0.02	0.90%	2.21	2.26	993487	22241	1.12%
2026-07-02	2.23	2.22	-0.02	-0.89%	2.21	2.26	1115522	24902	1.26%
2026-07-01	2.19	2.24	0.05	2.28%	2.18	2.27	1361444	30411	1.53%
2026-06-30	2.23	2.22	-0.02	-0.89%	2.19	2.24	1155299	25519	1.30%
2026-06-29	2.22	2.24	0.01	0.45%	2.16	2.25	1445892	31957	1.63%
2026-06-26	2.28	2.23	-0.05	-2.19%	2.23	2.29	1174201	26485	1.32%
2026-06-25	2.31	2.28	-0.03	-1.30%	2.26	2.31	1095514	25063	1.23%
2026-06-24	2.34	2.31	-0.04	-1.70%	2.30	2.35	1110016	25720	1.25%
2026-06-23	2.38	2.35	-0.03	-1.26%	2.34	2.43	1397242	33299	1.57%
2026-06-22	2.37	2.38	0.00	0.00%	2.31	2.39	1607040	37651	1.81%
2026-06-18	2.40	2.38	-0.04	-1.65%	2.37	2.41	953173	22714	1.07%
2026-06-17	2.41	2.42	0.00	0.00%	2.37	2.44	1468051	35232	1.65%
2026-06-16	2.43	2.42	-0.02	-0.82%	2.40	2.44	966016	23299	1.09%
2026-06-15	2.44	2.44	0.02	0.83%	2.42	2.49	1427322	34952	1.61%
2026-06-12	2.38	2.42	0.05	2.11%	2.36	2.45	1659913	39992	1.87%
2026-06-11	2.40	2.37	-0.05	-2.07%	2.35	2.42	1198058	28448	1.35%
2026-06-10	2.43	2.42	-0.02	-0.82%	2.39	2.44	1049263	25242	1.18%
2026-06-09	2.44	2.44	0.00	0.00%	2.41	2.46	950831	23124	1.07%
2026-06-08	2.47	2.44	-0.05	-2.01%	2.41	2.47	1099307	26869	1.24%
2026-06-05	2.48	2.49	0.01	0.40%	2.48	2.51	839975	20908	0.95%
2026-06-04	2.53	2.48	-0.05	-1.98%	2.47	2.54	1085935	27106	1.22%
2026-06-03	2.57	2.53	-0.05	-1.94%	2.52	2.58	1260032	31945	1.42%
2026-06-02	2.58	2.58	-0.01	-0.39%	2.56	2.61	1257714	32480	1.42%
2026-06-01	2.51	2.59	0.07	2.78%	2.50	2.60	1715945	44169	1.93%
2026-05-29	2.49	2.52	0.04	1.61%	2.48	2.64	1896701	48560	2.13%
2026-05-28	2.48	2.48	-0.01	-0.40%	2.47	2.51	988509	24626	1.11%
2026-05-27	2.55	2.49	-0.06	-2.35%	2.48	2.56	1310025	32870	1.47%
2026-05-26	2.57	2.55	-0.02	-0.78%	2.53	2.58	869583	22151	0.98%
2026-05-25	2.55	2.57	0.02	0.78%	2.53	2.60	1135177	29115	1.28%
2026-05-22	2.55	2.55	0.01	0.39%	2.53	2.56	834114	21200	0.94%
2026-05-21	2.57	2.54	-0.03	-1.17%	2.54	2.60	1057902	27199	1.19%
2026-05-20	2.61	2.57	-0.05	-1.91%	2.55	2.62	1315944	33848	1.48%
2026-05-19	2.63	2.62	-0.01	-0.38%	2.60	2.64	987958	25851	1.11%
2026-05-18	2.65	2.63	-0.02	-0.75%	2.62	2.66	977875	25725	1.10%
2026-05-15	2.64	2.65	0.02	0.76%	2.62	2.65	1226691	32315	1.38%
2026-05-14	2.69	2.63	-0.06	-2.23%	2.63	2.70	1514174	40145	1.70%
2026-05-13	2.68	2.69	0.01	0.37%	2.67	2.71	1371858	36902	1.54%