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
2025-09-16	3.21	3.21	0.29	9.93%	3.21	3.21	1684174	54062	1.90%
2025-09-15	2.92	2.92	0.27	10.19%	2.92	2.92	1885656	55061	2.12%
2025-09-12	2.41	2.65	0.24	9.96%	2.40	2.65	5505226	140945	6.20%
2025-09-11	2.40	2.41	0.01	0.42%	2.39	2.42	1489488	35772	1.68%
2025-09-10	2.41	2.40	0.00	0.00%	2.39	2.41	932161	22359	1.05%
2025-09-09	2.39	2.40	0.01	0.42%	2.39	2.41	1357979	32579	1.53%
2025-09-08	2.39	2.39	0.00	0.00%	2.38	2.41	1510372	36194	1.70%
2025-09-05	2.39	2.39	-0.01	-0.42%	2.37	2.40	1842061	43848	2.07%
2025-09-04	2.41	2.40	-0.01	-0.41%	2.38	2.41	1702590	40730	1.92%
2025-09-03	2.45	2.41	-0.04	-1.63%	2.40	2.46	1431026	34660	1.61%
2025-09-02	2.47	2.45	-0.02	-0.81%	2.43	2.47	1388218	34001	1.56%
2025-09-01	2.43	2.47	0.05	2.07%	2.42	2.47	2243040	54964	2.52%
2025-08-29	2.44	2.42	-0.02	-0.82%	2.41	2.48	1991162	48617	2.24%
2025-08-28	2.43	2.44	0.01	0.41%	2.39	2.47	1789258	43502	2.01%
2025-08-27	2.48	2.43	-0.06	-2.41%	2.43	2.49	1675428	41231	1.89%
2025-08-26	2.49	2.49	0.00	0.00%	2.47	2.49	1408978	34930	1.59%
2025-08-25	2.45	2.49	0.04	1.63%	2.44	2.51	3222058	79965	3.63%
2025-08-22	2.42	2.45	0.03	1.24%	2.40	2.45	1814840	43995	2.04%
2025-08-21	2.41	2.42	0.01	0.41%	2.40	2.43	1536665	37181	1.73%
2025-08-20	2.39	2.41	0.01	0.42%	2.39	2.41	1308129	31400	1.47%
2025-08-19	2.41	2.40	-0.01	-0.41%	2.39	2.42	1317350	31653	1.48%
2025-08-18	2.40	2.41	0.01	0.42%	2.40	2.42	1492063	35936	1.68%
2025-08-15	2.40	2.40	0.01	0.42%	2.39	2.41	1439562	34561	1.62%
2025-08-14	2.43	2.39	-0.04	-1.65%	2.39	2.44	1379020	33243	1.55%
2025-08-13	2.44	2.43	0.00	0.00%	2.42	2.45	1313717	31976	1.48%
2025-08-12	2.45	2.43	-0.02	-0.82%	2.43	2.45	772380	18839	0.87%
2025-08-11	2.44	2.45	0.01	0.41%	2.42	2.45	932206	22735	1.05%
2025-08-08	2.41	2.44	0.03	1.24%	2.41	2.44	1136828	27581	1.28%
2025-08-07	2.42	2.41	0.00	0.00%	2.40	2.43	884500	21323	1.00%
2025-08-06	2.42	2.41	-0.02	-0.82%	2.40	2.43	1127811	27192	1.27%
2025-08-05	2.43	2.43	0.00	0.00%	2.42	2.45	1220342	29705	1.37%
2025-08-04	2.42	2.43	0.00	0.00%	2.40	2.43	778583	18836	0.88%
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%