栖霞建设 (600533) - 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
2025-04-03	2.18	2.20	0.02	0.92%	2.17	2.22	187752	4129	1.79%
2025-04-02	2.20	2.18	-0.03	-1.36%	2.17	2.22	181020	3971	1.72%
2025-04-01	2.18	2.21	-0.02	-0.90%	2.16	2.22	361357	7926	3.44%
2025-03-31	2.17	2.23	0.06	2.76%	2.14	2.39	447009	10044	4.26%
2025-03-28	2.22	2.17	-0.05	-2.25%	2.16	2.24	181908	3971	1.73%
2025-03-27	2.25	2.22	-0.04	-1.77%	2.20	2.26	106807	2377	1.02%
2025-03-26	2.22	2.26	0.05	2.26%	2.20	2.28	216476	4881	2.06%
2025-03-25	2.20	2.21	0.01	0.45%	2.16	2.22	164131	3595	1.56%
2025-03-24	2.30	2.20	-0.10	-4.35%	2.16	2.32	324548	7188	3.09%
2025-03-21	2.31	2.30	-0.02	-0.86%	2.29	2.35	150124	3477	1.43%
2025-03-20	2.31	2.32	0.01	0.43%	2.30	2.35	156936	3648	1.49%
2025-03-19	2.32	2.31	-0.01	-0.43%	2.29	2.33	108465	2502	1.03%
2025-03-18	2.32	2.32	-0.01	-0.43%	2.29	2.34	130289	3007	1.24%
2025-03-17	2.29	2.33	0.05	2.19%	2.29	2.35	254915	5925	2.43%
2025-03-14	2.22	2.28	0.06	2.70%	2.22	2.30	226707	5132	2.16%
2025-03-13	2.24	2.22	-0.03	-1.33%	2.20	2.25	151827	3365	1.45%
2025-03-12	2.24	2.25	0.00	0.00%	2.23	2.28	139663	3134	1.33%
2025-03-11	2.21	2.25	0.01	0.45%	2.20	2.25	102302	2279	0.97%
2025-03-10	2.23	2.24	0.00	0.00%	2.21	2.28	160026	3582	1.52%
2025-03-07	2.29	2.24	-0.05	-2.18%	2.22	2.29	142442	3206	1.36%
2025-03-06	2.26	2.29	0.03	1.33%	2.24	2.32	173508	3961	1.65%
2025-03-05	2.29	2.26	-0.02	-0.88%	2.21	2.29	188279	4214	1.79%
2025-03-04	2.27	2.28	0.00	0.00%	2.25	2.29	134254	3042	1.28%
2025-03-03	2.30	2.28	-0.01	-0.44%	2.26	2.35	230380	5327	2.19%
2025-02-28	2.33	2.29	-0.05	-2.14%	2.28	2.34	213398	4934	2.03%
2025-02-27	2.33	2.34	0.01	0.43%	2.29	2.39	250926	5867	2.39%
2025-02-26	2.29	2.33	0.06	2.64%	2.28	2.35	205139	4763	1.95%
2025-02-25	2.30	2.27	-0.03	-1.30%	2.25	2.33	165198	3785	1.57%
2025-02-24	2.26	2.30	0.04	1.77%	2.25	2.34	253130	5849	2.41%
2025-02-21	2.30	2.26	-0.03	-1.31%	2.23	2.31	190122	4300	1.81%
2025-02-20	2.31	2.29	-0.01	-0.43%	2.27	2.33	155341	3569	1.48%
2025-02-19	2.29	2.30	0.01	0.44%	2.27	2.32	167489	3840	1.60%
2025-02-18	2.38	2.29	-0.08	-3.38%	2.28	2.38	221771	5140	2.11%
2025-02-17	2.28	2.37	0.06	2.60%	2.26	2.40	282631	6646	2.69%
2025-02-14	2.37	2.31	-0.05	-2.12%	2.28	2.41	245728	5730	2.34%
2025-02-13	2.34	2.36	0.00	0.00%	2.33	2.42	284519	6775	2.71%
2025-02-12	2.33	2.36	0.04	1.72%	2.29	2.37	169616	3957	1.62%
2025-02-11	2.37	2.32	-0.05	-2.11%	2.29	2.39	150464	3491	1.43%
2025-02-10	2.29	2.37	0.10	4.41%	2.28	2.37	207894	4848	1.98%
2025-02-07	2.23	2.27	0.05	2.25%	2.20	2.31	197365	4482	1.88%
2025-02-06	2.22	2.22	0.02	0.91%	2.17	2.24	156470	3454	1.49%
2025-02-05	2.17	2.20	0.05	2.33%	2.14	2.22	156518	3429	1.49%
2025-01-27	2.10	2.15	-0.04	-1.83%	2.10	2.27	203532	4434	1.94%
2025-01-24	2.24	2.19	-0.04	-1.79%	2.18	2.24	162822	3579	1.55%
2025-01-23	2.24	2.23	0.01	0.45%	2.23	2.30	215386	4887	2.05%
2025-01-22	2.31	2.22	-0.09	-3.90%	2.22	2.31	189668	4257	1.81%
2025-01-21	2.35	2.31	-0.04	-1.70%	2.30	2.41	304190	7124	2.90%
2025-01-20	2.33	2.35	0.05	2.17%	2.24	2.37	211287	4902	2.01%
2025-01-17	2.29	2.30	-0.01	-0.43%	2.25	2.34	156097	3598	1.49%
2025-01-16	2.32	2.31	-0.01	-0.43%	2.29	2.37	170914	3983	1.63%
2025-01-15	2.29	2.32	0.02	0.87%	2.24	2.34	180290	4122	1.72%
2025-01-14	2.23	2.30	0.09	4.07%	2.22	2.30	236539	5348	2.25%
2025-01-13	2.15	2.21	0.01	0.45%	2.11	2.24	172526	3769	1.64%
2025-01-10	2.32	2.20	-0.13	-5.58%	2.19	2.37	233256	5266	2.22%
2025-01-09	2.26	2.33	0.06	2.64%	2.24	2.37	290299	6711	2.76%
2025-01-08	2.26	2.27	0.01	0.44%	2.20	2.32	229187	5170	2.18%
2025-01-07	2.23	2.26	0.05	2.26%	2.18	2.26	168199	3732	1.60%
2025-01-06	2.23	2.21	-0.02	-0.90%	2.14	2.25	163852	3603	1.56%
2025-01-03	2.36	2.23	-0.10	-4.29%	2.22	2.36	236590	5358	2.25%
2025-01-02	2.34	2.33	-0.01	-0.43%	2.32	2.43	243340	5787	2.32%
2024-12-31	2.40	2.34	-0.05	-2.09%	2.33	2.43	179735	4279	1.71%
2024-12-30	2.44	2.39	-0.07	-2.85%	2.35	2.46	225497	5373	2.15%
2024-12-27	2.40	2.46	0.07	2.93%	2.38	2.49	259657	6376	2.47%
2024-12-26	2.41	2.39	-0.02	-0.83%	2.37	2.44	201303	4838	1.92%
2024-12-25	2.43	2.41	-0.02	-0.82%	2.34	2.44	261234	6239	2.49%