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
2025-04-17	2.56	2.59	0.05	1.97%	2.54	2.65	2158240	56191	2.43%
2025-04-16	2.53	2.54	0.02	0.79%	2.51	2.57	1711206	43617	1.93%
2025-04-15	2.54	2.52	-0.03	-1.18%	2.51	2.55	1181569	29797	1.33%
2025-04-14	2.52	2.55	0.03	1.19%	2.52	2.56	1267833	32275	1.43%
2025-04-11	2.52	2.52	-0.01	-0.40%	2.50	2.54	1297668	32660	1.46%
2025-04-10	2.53	2.53	0.01	0.40%	2.50	2.55	1873136	47424	2.11%
2025-04-09	2.44	2.52	0.06	2.44%	2.35	2.52	2474779	60307	2.79%
2025-04-08	2.44	2.46	0.03	1.23%	2.44	2.49	2210841	54472	2.49%
2025-04-07	2.60	2.43	-0.24	-8.99%	2.40	2.62	3210420	80207	3.61%
2025-04-03	2.60	2.67	0.04	1.52%	2.60	2.68	1908212	50663	2.15%
2025-04-02	2.65	2.63	-0.04	-1.50%	2.60	2.66	2103235	55176	2.37%
2025-04-01	2.56	2.67	0.12	4.71%	2.55	2.73	3866351	102694	4.35%
2025-03-31	2.52	2.55	0.05	2.00%	2.52	2.57	2039662	51994	2.30%
2025-03-28	2.53	2.50	-0.03	-1.19%	2.49	2.54	944235	23663	1.06%
2025-03-27	2.55	2.53	-0.02	-0.78%	2.52	2.55	808263	20451	0.91%
2025-03-26	2.55	2.55	-0.01	-0.39%	2.53	2.56	684553	17416	0.77%
2025-03-25	2.52	2.56	0.03	1.19%	2.51	2.57	1114732	28416	1.25%
2025-03-24	2.55	2.53	-0.01	-0.39%	2.50	2.56	1265465	31978	1.42%
2025-03-21	2.53	2.54	0.01	0.40%	2.52	2.58	1492594	38126	1.68%
2025-03-20	2.53	2.53	0.00	0.00%	2.52	2.54	755192	19108	0.85%
2025-03-19	2.54	2.53	-0.01	-0.39%	2.52	2.56	740873	18772	0.83%
2025-03-18	2.57	2.54	-0.03	-1.17%	2.54	2.58	1048070	26710	1.18%
2025-03-17	2.56	2.57	0.02	0.78%	2.56	2.62	1899164	49114	2.14%
2025-03-14	2.52	2.55	0.03	1.19%	2.50	2.56	1973166	50119	2.22%
2025-03-13	2.50	2.52	0.03	1.20%	2.49	2.55	1827282	45954	2.06%
2025-03-12	2.49	2.49	0.00	0.00%	2.47	2.50	944823	23494	1.06%
2025-03-11	2.47	2.49	0.01	0.40%	2.46	2.49	821268	20301	0.92%
2025-03-10	2.49	2.48	0.00	0.00%	2.47	2.50	794442	19735	0.89%
2025-03-07	2.50	2.48	-0.03	-1.20%	2.48	2.50	730986	18193	0.82%
2025-03-06	2.49	2.51	0.02	0.80%	2.48	2.51	941452	23535	1.06%
2025-03-05	2.51	2.49	-0.01	-0.40%	2.47	2.51	886715	22003	1.00%
2025-03-04	2.51	2.50	-0.01	-0.40%	2.48	2.51	802326	20025	0.90%
2025-03-03	2.52	2.51	0.00	0.00%	2.50	2.54	1120537	28200	1.26%
2025-02-28	2.53	2.51	-0.02	-0.79%	2.51	2.55	1094314	27644	1.23%
2025-02-27	2.57	2.53	-0.04	-1.56%	2.51	2.57	1231162	31193	1.39%
2025-02-26	2.52	2.57	0.05	1.98%	2.52	2.58	1493871	38266	1.68%
2025-02-25	2.53	2.52	-0.01	-0.40%	2.50	2.57	1496982	37939	1.68%
2025-02-24	2.48	2.53	0.06	2.43%	2.47	2.60	2315565	59197	2.61%
2025-02-21	2.48	2.47	0.00	0.00%	2.46	2.49	913170	22592	1.03%
2025-02-20	2.51	2.47	-0.04	-1.59%	2.47	2.51	1009881	25082	1.14%
2025-02-19	2.53	2.51	-0.01	-0.40%	2.50	2.53	1012416	25431	1.14%
2025-02-18	2.57	2.52	-0.04	-1.56%	2.51	2.58	1200618	30422	1.35%
2025-02-17	2.51	2.56	0.06	2.40%	2.51	2.59	1777694	45508	2.00%
2025-02-14	2.55	2.50	-0.08	-3.10%	2.49	2.56	1511160	37959	1.70%
2025-02-13	2.56	2.58	0.03	1.18%	2.55	2.60	1231532	31724	1.39%
2025-02-12	2.54	2.55	0.00	0.00%	2.52	2.56	846619	21488	0.95%
2025-02-11	2.57	2.55	-0.02	-0.78%	2.53	2.58	802322	20426	0.90%
2025-02-10	2.56	2.57	0.01	0.39%	2.55	2.61	1207655	31136	1.36%
2025-02-07	2.51	2.56	0.05	1.99%	2.49	2.57	1488814	37801	1.68%
2025-02-06	2.50	2.51	0.01	0.40%	2.47	2.51	997744	24878	1.12%
2025-02-05	2.51	2.50	0.01	0.40%	2.48	2.52	877566	21921	0.99%
2025-01-27	2.48	2.49	0.02	0.81%	2.47	2.54	1088435	27345	1.22%
2025-01-24	2.46	2.47	0.01	0.41%	2.44	2.49	789571	19474	0.89%
2025-01-23	2.46	2.46	0.02	0.82%	2.45	2.51	843543	20922	0.95%
2025-01-22	2.47	2.44	-0.02	-0.81%	2.43	2.47	580416	14192	0.65%
2025-01-21	2.50	2.46	-0.02	-0.81%	2.46	2.51	728249	18033	0.82%
2025-01-20	2.50	2.48	0.01	0.40%	2.48	2.53	795342	19890	0.90%
2025-01-17	2.48	2.47	-0.02	-0.80%	2.45	2.50	692019	17149	0.78%
2025-01-16	2.49	2.49	0.01	0.40%	2.47	2.53	795815	19887	0.90%
2025-01-15	2.50	2.48	-0.02	-0.80%	2.45	2.50	930730	23034	1.05%
2025-01-14	2.44	2.50	0.07	2.88%	2.44	2.52	1063893	26446	1.20%
2025-01-13	2.42	2.43	0.00	0.00%	2.39	2.44	687745	16649	0.77%
2025-01-10	2.49	2.43	-0.05	-2.02%	2.43	2.50	728647	17943	0.82%
2025-01-09	2.48	2.48	-0.02	-0.80%	2.47	2.50	684377	17008	0.77%
2025-01-08	2.53	2.50	-0.03	-1.19%	2.45	2.53	1049629	26094	1.18%