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
2026-03-20	2.56	2.49	-0.08	-3.11%	2.47	2.59	206478	5189	1.97%
2026-03-19	2.64	2.57	-0.09	-3.38%	2.56	2.68	140283	3663	1.34%
2026-03-18	2.72	2.66	-0.06	-2.21%	2.62	2.72	149087	3972	1.42%
2026-03-17	2.71	2.72	0.03	1.12%	2.69	2.78	214652	5889	2.04%
2026-03-16	2.70	2.69	0.00	0.00%	2.67	2.74	144840	3903	1.38%
2026-03-13	2.67	2.69	0.01	0.37%	2.66	2.75	175964	4767	1.68%
2026-03-12	2.68	2.68	0.00	0.00%	2.67	2.73	162729	4391	1.55%
2026-03-11	2.67	2.68	0.01	0.37%	2.64	2.70	131780	3519	1.26%
2026-03-10	2.66	2.67	0.04	1.52%	2.64	2.68	109761	2924	1.05%
2026-03-09	2.63	2.63	-0.03	-1.13%	2.59	2.68	186114	4893	1.77%
2026-03-06	2.56	2.66	0.11	4.31%	2.53	2.66	152780	3986	1.46%
2026-03-05	2.57	2.55	0.02	0.79%	2.54	2.61	135136	3475	1.29%
2026-03-04	2.55	2.53	-0.05	-1.94%	2.50	2.59	150322	3824	1.43%
2026-03-03	2.63	2.58	-0.05	-1.90%	2.56	2.70	206975	5446	1.97%
2026-03-02	2.70	2.63	-0.08	-2.95%	2.62	2.71	191944	5112	1.83%
2026-02-27	2.72	2.71	0.00	0.00%	2.70	2.74	143851	3912	1.37%
2026-02-26	2.81	2.71	-0.11	-3.90%	2.69	2.81	193275	5281	1.84%
2026-02-25	2.76	2.82	0.08	2.92%	2.76	2.83	205798	5770	1.96%
2026-02-24	2.71	2.74	0.04	1.48%	2.68	2.76	163261	4457	1.55%
2026-02-13	2.72	2.70	-0.02	-0.74%	2.68	2.74	166743	4511	1.59%
2026-02-12	2.76	2.72	-0.04	-1.45%	2.70	2.77	155543	4250	1.48%
2026-02-11	2.76	2.76	0.01	0.36%	2.73	2.78	140741	3882	1.34%
2026-02-10	2.76	2.75	-0.01	-0.36%	2.73	2.79	151402	4183	1.44%
2026-02-09	2.72	2.76	0.05	1.85%	2.72	2.79	192497	5308	1.83%
2026-02-06	2.70	2.71	0.02	0.74%	2.66	2.73	186574	5044	1.78%
2026-02-05	2.68	2.69	0.00	0.00%	2.68	2.73	191047	5172	1.82%
2026-02-04	2.61	2.69	0.09	3.46%	2.57	2.69	192872	5126	1.84%
2026-02-03	2.57	2.60	0.07	2.77%	2.57	2.63	157055	4070	1.50%
2026-02-02	2.60	2.53	-0.08	-3.07%	2.53	2.62	235241	6077	2.24%
2026-01-30	2.60	2.61	-0.07	-2.61%	2.56	2.67	285816	7470	2.72%
2026-01-29	2.64	2.68	0.02	0.75%	2.63	2.72	214693	5770	2.04%
2026-01-28	2.66	2.66	0.01	0.38%	2.63	2.70	131863	3510	1.26%
2026-01-27	2.68	2.65	-0.03	-1.12%	2.61	2.70	149184	3947	1.42%
2026-01-26	2.71	2.68	-0.03	-1.11%	2.65	2.71	177420	4752	1.69%
2026-01-23	2.71	2.71	0.00	0.00%	2.67	2.72	123344	3321	1.17%
2026-01-22	2.67	2.71	0.04	1.50%	2.64	2.71	143498	3850	1.37%
2026-01-21	2.65	2.67	0.02	0.75%	2.62	2.67	129435	3426	1.23%
2026-01-20	2.59	2.65	0.06	2.32%	2.58	2.66	227968	6000	2.17%
2026-01-19	2.54	2.59	0.04	1.57%	2.52	2.60	142771	3665	1.36%
2026-01-16	2.60	2.55	-0.03	-1.16%	2.54	2.60	114178	2926	1.09%
2026-01-15	2.56	2.58	0.01	0.39%	2.55	2.60	155521	4012	1.48%
2026-01-14	2.60	2.57	-0.04	-1.53%	2.54	2.62	255717	6607	2.44%
2026-01-13	2.64	2.61	-0.05	-1.88%	2.60	2.65	223223	5844	2.13%
2026-01-12	2.63	2.66	0.04	1.53%	2.62	2.67	164913	4370	1.57%
2026-01-09	2.64	2.62	0.00	0.00%	2.59	2.65	127822	3354	1.22%
2026-01-08	2.57	2.62	0.04	1.55%	2.57	2.64	166470	4341	1.59%
2026-01-07	2.62	2.58	-0.04	-1.53%	2.56	2.64	128390	3331	1.22%
2026-01-06	2.59	2.62	0.04	1.55%	2.58	2.64	145810	3811	1.39%
2026-01-05	2.56	2.58	0.02	0.78%	2.56	2.61	130951	3382	1.25%
2025-12-31	2.55	2.56	0.02	0.79%	2.53	2.58	105618	2697	1.01%
2025-12-30	2.58	2.54	-0.04	-1.55%	2.52	2.58	101374	2584	0.97%
2025-12-29	2.59	2.58	-0.01	-0.39%	2.56	2.61	103598	2671	0.99%
2025-12-26	2.60	2.59	-0.01	-0.38%	2.58	2.63	98488	2565	0.94%
2025-12-25	2.59	2.60	0.01	0.39%	2.57	2.61	86173	2232	0.82%
2025-12-24	2.57	2.59	0.02	0.78%	2.56	2.60	78586	2031	0.75%
2025-12-23	2.61	2.57	-0.04	-1.53%	2.57	2.61	123120	3182	1.17%
2025-12-22	2.62	2.61	-0.01	-0.38%	2.59	2.64	124796	3255	1.19%
2025-12-19	2.52	2.62	0.09	3.56%	2.50	2.63	216694	5608	2.06%
2025-12-18	2.49	2.53	0.04	1.61%	2.47	2.54	166999	4206	1.59%
2025-12-17	2.48	2.49	0.01	0.40%	2.43	2.50	148619	3667	1.42%
2025-12-16	2.52	2.48	-0.03	-1.20%	2.47	2.54	147817	3691	1.41%
2025-12-15	2.51	2.51	-0.02	-0.79%	2.46	2.54	186073	4662	1.77%
2025-12-12	2.58	2.53	-0.03	-1.17%	2.52	2.59	169048	4316	1.61%