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
2025-08-01	2.42	2.43	0.01	0.41%	2.41	2.44	790169	19180	0.89%
2025-07-31	2.47	2.42	-0.05	-2.02%	2.41	2.48	1520814	37012	1.71%
2025-07-30	2.52	2.53	0.00	0.00%	2.51	2.55	1335410	33783	1.50%
2025-07-29	2.51	2.53	0.02	0.80%	2.50	2.53	1125699	28308	1.27%
2025-07-28	2.52	2.51	0.01	0.40%	2.50	2.53	1171730	29471	1.32%
2025-07-25	2.54	2.50	-0.04	-1.57%	2.49	2.54	1483087	37201	1.67%
2025-07-24	2.52	2.54	0.02	0.79%	2.49	2.56	2151797	54500	2.42%
2025-07-23	2.56	2.52	-0.03	-1.18%	2.51	2.58	2172462	55171	2.44%
2025-07-22	2.48	2.55	0.06	2.41%	2.46	2.55	2899044	72710	3.26%
2025-07-21	2.43	2.49	0.06	2.47%	2.43	2.51	2864317	70979	3.22%
2025-07-18	2.42	2.43	0.01	0.41%	2.41	2.43	717290	17373	0.81%
2025-07-17	2.43	2.42	0.00	0.00%	2.41	2.43	667026	16146	0.75%
2025-07-16	2.44	2.42	-0.02	-0.82%	2.41	2.45	848314	20606	0.95%
2025-07-15	2.47	2.44	-0.03	-1.21%	2.42	2.47	1198561	29199	1.35%
2025-07-14	2.47	2.47	0.00	0.00%	2.46	2.49	1230895	30467	1.39%
2025-07-11	2.47	2.47	0.00	0.00%	2.45	2.48	1462532	36086	1.65%
2025-07-10	2.42	2.47	0.05	2.07%	2.42	2.48	1514217	37151	1.70%
2025-07-09	2.41	2.42	0.01	0.41%	2.41	2.44	1493072	36263	1.68%
2025-07-08	2.40	2.41	0.00	0.00%	2.39	2.42	839419	20200	0.94%
2025-07-07	2.40	2.41	0.01	0.42%	2.39	2.41	554535	13324	0.62%
2025-07-04	2.40	2.40	0.00	0.00%	2.39	2.41	774993	18600	0.87%
2025-07-03	2.41	2.40	-0.02	-0.83%	2.40	2.42	526776	12667	0.59%
2025-07-02	2.39	2.42	0.03	1.26%	2.38	2.42	1335626	32091	1.50%
2025-07-01	2.40	2.39	0.00	0.00%	2.38	2.40	612376	14617	0.69%
2025-06-30	2.40	2.39	-0.01	-0.42%	2.38	2.41	719594	17212	0.81%
2025-06-27	2.40	2.40	0.01	0.42%	2.39	2.41	903260	21689	1.02%
2025-06-26	2.40	2.39	-0.01	-0.42%	2.39	2.41	723085	17334	0.81%
2025-06-25	2.39	2.40	0.02	0.84%	2.38	2.41	903752	21644	1.02%
2025-06-24	2.38	2.38	0.01	0.42%	2.37	2.39	629632	15002	0.71%
2025-06-23	2.37	2.37	-0.01	-0.42%	2.36	2.38	397842	9422	0.45%
2025-06-20	2.35	2.38	0.02	0.85%	2.35	2.38	676172	16014	0.76%
2025-06-19	2.37	2.36	-0.02	-0.84%	2.35	2.38	793349	18742	0.89%
2025-06-18	2.38	2.38	0.00	0.00%	2.37	2.39	461770	10975	0.52%
2025-06-17	2.39	2.38	-0.01	-0.42%	2.38	2.39	313701	7476	0.35%
2025-06-16	2.38	2.39	0.00	0.00%	2.38	2.39	385324	9192	0.43%
2025-06-13	2.40	2.39	-0.01	-0.42%	2.38	2.40	904197	21601	1.02%
2025-06-12	2.39	2.40	0.01	0.42%	2.38	2.40	582649	13941	0.66%
2025-06-11	2.39	2.39	0.00	0.00%	2.39	2.41	634688	15217	0.71%
2025-06-10	2.41	2.39	-0.01	-0.42%	2.39	2.41	720608	17270	0.81%
2025-06-09	2.41	2.40	-0.01	-0.41%	2.39	2.41	688213	16521	0.77%
2025-06-06	2.39	2.41	0.03	1.26%	2.38	2.41	988033	23700	1.11%
2025-06-05	2.39	2.38	-0.01	-0.42%	2.37	2.39	535173	12739	0.60%
2025-06-04	2.39	2.39	0.01	0.42%	2.37	2.39	471820	11247	0.53%
2025-06-03	2.37	2.38	0.00	0.00%	2.37	2.39	565196	13459	0.64%
2025-05-30	2.38	2.38	0.00	0.00%	2.37	2.39	617997	14693	0.70%
2025-05-29	2.37	2.38	0.02	0.85%	2.36	2.39	582182	13849	0.66%
2025-05-28	2.37	2.36	-0.01	-0.42%	2.36	2.38	346292	8198	0.39%
2025-05-27	2.38	2.37	0.00	0.00%	2.36	2.38	468145	11098	0.53%
2025-05-26	2.36	2.37	0.01	0.42%	2.35	2.38	513345	12166	0.58%
2025-05-23	2.38	2.36	-0.02	-0.84%	2.36	2.39	694195	16484	0.78%
2025-05-22	2.40	2.38	-0.02	-0.83%	2.38	2.41	749345	17896	0.84%
2025-05-21	2.41	2.40	-0.01	-0.41%	2.39	2.41	580880	13947	0.65%
2025-05-20	2.40	2.41	0.01	0.42%	2.39	2.41	588374	14130	0.66%
2025-05-19	2.39	2.40	0.00	0.00%	2.38	2.41	756620	18127	0.85%
2025-05-16	2.41	2.40	0.00	0.00%	2.39	2.42	883601	21194	0.99%
2025-05-15	2.43	2.40	-0.03	-1.23%	2.40	2.43	765691	18456	0.86%
2025-05-14	2.41	2.43	0.02	0.83%	2.40	2.43	1084599	26187	1.22%
2025-05-13	2.43	2.41	-0.01	-0.41%	2.40	2.43	987987	23846	1.11%
2025-05-12	2.41	2.42	0.01	0.41%	2.40	2.42	1221435	29370	1.37%
2025-05-09	2.43	2.41	-0.01	-0.41%	2.40	2.43	1233809	29762	1.39%
2025-05-08	2.43	2.42	-0.02	-0.82%	2.41	2.44	1312360	31838	1.48%
2025-05-07	2.44	2.44	0.01	0.41%	2.42	2.47	1788402	43632	2.01%
2025-05-06	2.43	2.43	0.02	0.83%	2.40	2.44	1920305	46437	2.16%
2025-04-30	2.50	2.41	-0.16	-6.23%	2.40	2.51	3727748	90309	4.20%
2025-04-29	2.59	2.57	-0.01	-0.39%	2.55	2.59	1013219	26020	1.14%
2025-04-28	2.63	2.58	-0.05	-1.90%	2.58	2.63	1055006	27364	1.19%
2025-04-25	2.62	2.63	0.01	0.38%	2.61	2.64	996196	26176	1.12%
2025-04-24	2.62	2.62	0.00	0.00%	2.60	2.65	1152238	30271	1.30%