陕建股份 (600248) - 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	2.85	2.90	0.05	1.75%	2.85	2.94	200438	5794	0.54%
2026-08-19	2.86	2.85	-0.02	-0.70%	2.84	2.89	175241	5016	0.47%
2026-08-18	2.91	2.87	-0.05	-1.71%	2.86	2.94	200190	5776	0.54%
2026-08-17	2.94	2.92	0.07	2.46%	2.85	2.99	295402	8570	0.80%
2026-08-14	2.89	2.85	-0.03	-1.04%	2.83	2.89	153382	4381	0.41%
2026-08-13	2.91	2.88	-0.03	-1.03%	2.86	2.92	181222	5232	0.49%
2026-08-12	2.87	2.91	0.04	1.39%	2.84	2.93	196545	5664	0.53%
2026-08-11	2.87	2.87	0.00	0.00%	2.84	2.89	138971	3975	0.38%
2026-08-10	2.84	2.87	0.03	1.06%	2.83	2.90	203903	5863	0.55%
2026-08-07	2.88	2.84	-0.04	-1.39%	2.82	2.89	184042	5225	0.50%
2026-08-06	2.90	2.88	-0.03	-1.03%	2.84	2.91	196284	5649	0.53%
2026-08-05	2.96	2.91	-0.06	-2.02%	2.90	2.97	144902	4235	0.39%
2026-08-04	3.00	2.97	-0.04	-1.33%	2.96	3.03	191738	5733	0.52%
2026-08-03	2.93	3.01	0.07	2.38%	2.93	3.03	186835	5601	0.50%
2026-07-31	2.96	2.94	-0.01	-0.34%	2.91	2.98	180864	5322	0.49%
2026-07-30	2.91	2.95	0.04	1.37%	2.90	2.97	176987	5209	0.48%
2026-07-29	2.84	2.91	0.07	2.46%	2.83	2.93	229495	6656	0.62%
2026-07-28	2.83	2.84	0.00	0.00%	2.79	2.86	157924	4465	0.43%
2026-07-27	2.81	2.84	0.03	1.07%	2.78	2.86	167103	4738	0.45%
2026-07-24	2.88	2.81	-0.07	-2.43%	2.80	2.90	172250	4883	0.46%
2026-07-23	2.83	2.88	0.05	1.77%	2.81	2.89	185212	5298	0.50%
2026-07-22	2.85	2.83	-0.03	-1.05%	2.79	2.86	249406	7036	0.67%
2026-07-21	2.90	2.86	-0.07	-2.39%	2.85	2.97	265300	7697	0.72%
2026-07-20	2.91	2.93	0.04	1.38%	2.88	2.97	243896	7141	0.66%
2026-07-17	2.93	2.89	-0.03	-1.03%	2.88	3.00	236084	6947	0.64%
2026-07-16	2.91	2.92	0.03	1.04%	2.87	2.94	179734	5218	0.49%
2026-07-15	2.84	2.91	0.07	2.46%	2.83	2.93	215844	6248	0.58%
2026-07-14	2.82	2.84	0.01	0.35%	2.81	2.88	230560	6570	0.62%
2026-07-13	2.81	2.83	0.03	1.07%	2.80	2.87	270223	7674	0.73%
2026-07-10	2.76	2.80	0.04	1.45%	2.72	2.83	184091	5134	0.50%
2026-07-09	2.80	2.76	-0.05	-1.78%	2.74	2.83	158385	4410	0.43%
2026-07-08	2.76	2.81	0.05	1.81%	2.71	2.83	162060	4522	0.44%
2026-07-07	2.82	2.76	-0.06	-2.13%	2.73	2.82	122166	3379	0.33%
2026-07-06	2.77	2.82	0.05	1.81%	2.74	2.82	130924	3660	0.35%
2026-07-03	2.76	2.77	0.01	0.36%	2.75	2.81	139148	3875	0.38%
2026-07-02	2.74	2.76	0.02	0.73%	2.71	2.80	162862	4479	0.44%
2026-07-01	2.68	2.74	0.07	2.62%	2.65	2.76	182134	4941	0.49%
2026-06-30	2.71	2.67	-0.05	-1.84%	2.66	2.73	148743	3992	0.40%
2026-06-29	2.69	2.72	0.02	0.74%	2.61	2.74	187432	5043	0.51%
2026-06-26	2.80	2.70	-0.11	-3.91%	2.69	2.81	207908	5707	0.56%
2026-06-25	2.84	2.81	-0.04	-1.40%	2.79	2.85	132551	3731	0.36%
2026-06-24	2.91	2.85	-0.06	-2.06%	2.84	2.92	140584	4042	0.38%
2026-06-23	2.90	2.91	0.00	0.00%	2.89	2.97	164721	4833	0.44%
2026-06-22	2.88	2.91	0.02	0.69%	2.82	2.94	192263	5507	0.52%
2026-06-18	2.91	2.89	-0.04	-1.37%	2.86	2.93	102570	2965	0.28%
2026-06-17	2.95	2.93	-0.02	-0.68%	2.86	2.96	188608	5489	0.51%
2026-06-16	3.00	2.95	-0.05	-1.67%	2.94	3.00	122969	3632	0.33%
2026-06-15	3.02	3.00	-0.02	-0.66%	2.97	3.07	165061	4977	0.45%
2026-06-12	2.97	3.02	0.06	2.03%	2.93	3.03	212481	6353	0.57%
2026-06-11	3.01	2.96	-0.07	-2.31%	2.94	3.03	153578	4574	0.41%
2026-06-10	3.02	3.03	0.00	0.00%	2.98	3.04	165146	4955	0.45%
2026-06-09	3.08	3.03	-0.04	-1.30%	3.01	3.08	148144	4493	0.40%
2026-06-08	3.12	3.07	-0.07	-2.23%	3.05	3.13	164724	5092	0.44%
2026-06-05	3.12	3.14	0.01	0.32%	3.11	3.17	125227	3941	0.34%
2026-06-04	3.20	3.13	-0.06	-1.88%	3.13	3.21	123908	3917	0.33%
2026-06-03	3.24	3.19	-0.05	-1.54%	3.18	3.25	183028	5863	0.49%
2026-06-02	3.31	3.24	-0.07	-2.11%	3.24	3.31	137758	4507	0.37%
2026-06-01	3.26	3.31	0.03	0.91%	3.23	3.32	152696	5008	0.41%
2026-05-29	3.25	3.28	0.06	1.86%	3.24	3.30	184506	6045	0.50%
2026-05-28	3.21	3.22	0.00	0.00%	3.20	3.25	103309	3332	0.28%
2026-05-27	3.28	3.22	-0.06	-1.83%	3.21	3.29	149659	4850	0.40%
2026-05-26	3.25	3.28	0.03	0.92%	3.23	3.28	160546	5217	0.43%
2026-05-25	3.27	3.25	-0.01	-0.31%	3.22	3.27	128927	4188	0.35%
2026-05-22	3.28	3.26	-0.01	-0.31%	3.25	3.28	134951	4402	0.36%
2026-05-21	3.33	3.27	-0.06	-1.80%	3.26	3.35	189014	6256	0.51%
2026-05-20	3.38	3.33	-0.06	-1.77%	3.32	3.39	185195	6190	0.50%
2026-05-19	3.36	3.39	0.03	0.89%	3.35	3.39	112451	3798	0.30%
2026-05-18	3.35	3.36	0.00	0.00%	3.33	3.38	134585	4513	0.36%
2026-05-15	3.38	3.36	-0.03	-0.88%	3.33	3.40	214159	7207	0.58%
2026-05-14	3.43	3.39	-0.05	-1.45%	3.37	3.44	247490	8400	0.67%
2026-05-13	3.42	3.44	0.02	0.58%	3.41	3.44	150387	5157	0.41%
2026-05-12	3.44	3.42	-0.03	-0.87%	3.41	3.45	233422	8008	0.63%