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
2025-08-01	2.70	2.71	0.01	0.37%	2.69	2.73	116681	3158	1.11%
2025-07-31	2.79	2.70	-0.10	-3.57%	2.69	2.79	241084	6556	2.30%
2025-07-30	2.83	2.80	-0.04	-1.41%	2.78	2.88	242916	6851	2.31%
2025-07-29	2.77	2.84	0.05	1.79%	2.75	2.88	394700	11126	3.76%
2025-07-28	2.75	2.79	0.04	1.45%	2.72	2.86	331018	9206	3.15%
2025-07-25	2.77	2.75	-0.02	-0.72%	2.72	2.77	156467	4293	1.49%
2025-07-24	2.73	2.77	0.04	1.47%	2.71	2.78	171184	4712	1.63%
2025-07-23	2.76	2.73	-0.02	-0.73%	2.71	2.79	180095	4945	1.72%
2025-07-22	2.73	2.75	0.02	0.73%	2.69	2.76	149974	4095	1.43%
2025-07-21	2.70	2.73	0.04	1.49%	2.69	2.76	169967	4638	1.62%
2025-07-18	2.73	2.69	-0.03	-1.10%	2.67	2.73	130580	3517	1.24%
2025-07-17	2.71	2.72	0.01	0.37%	2.70	2.74	151723	4124	1.44%
2025-07-16	2.72	2.71	-0.03	-1.09%	2.70	2.75	211951	5769	2.02%
2025-07-15	2.75	2.74	0.04	1.48%	2.65	2.78	322579	8746	3.07%
2025-07-14	2.77	2.70	-0.07	-2.53%	2.68	2.77	249406	6759	2.38%
2025-07-11	2.78	2.77	-0.01	-0.36%	2.74	2.83	246974	6850	2.35%
2025-07-10	2.68	2.78	0.09	3.35%	2.68	2.79	265795	7280	2.53%
2025-07-09	2.65	2.69	0.04	1.51%	2.64	2.70	203038	5412	1.93%
2025-07-08	2.61	2.65	0.03	1.15%	2.61	2.65	192354	5065	1.83%
2025-07-07	2.52	2.62	0.07	2.75%	2.52	2.63	249325	6487	2.37%
2025-07-04	2.56	2.55	-0.02	-0.78%	2.53	2.59	205909	5268	1.96%
2025-07-03	2.57	2.57	0.01	0.39%	2.55	2.59	190765	4905	1.82%
2025-07-02	2.50	2.56	0.06	2.40%	2.48	2.57	286233	7257	2.73%
2025-07-01	2.52	2.50	-0.02	-0.79%	2.46	2.54	177570	4429	1.69%
2025-06-30	2.53	2.52	0.01	0.40%	2.48	2.54	204096	5132	1.94%
2025-06-27	2.51	2.51	0.00	0.00%	2.50	2.57	192570	4875	1.83%
2025-06-26	2.50	2.51	0.00	0.00%	2.48	2.55	202607	5089	1.93%
2025-06-25	2.50	2.51	0.02	0.80%	2.46	2.52	252347	6297	2.40%
2025-06-24	2.45	2.49	0.08	3.32%	2.45	2.56	287590	7153	2.74%
2025-06-23	2.32	2.41	0.06	2.55%	2.31	2.43	311042	7465	2.96%
2025-06-20	2.36	2.35	-0.04	-1.67%	2.34	2.43	385132	9121	3.67%
2025-06-19	2.50	2.39	-0.26	-9.81%	2.39	2.60	708486	17370	6.75%
2025-06-18	2.70	2.65	0.10	3.92%	2.55	2.81	991107	26658	9.44%
2025-06-17	2.48	2.55	0.08	3.24%	2.45	2.59	276917	6987	2.64%
2025-06-16	2.45	2.47	0.03	1.23%	2.44	2.50	137154	3387	1.31%
2025-06-13	2.48	2.44	-0.05	-2.01%	2.42	2.49	160917	3949	1.53%
2025-06-12	2.51	2.49	-0.03	-1.19%	2.46	2.52	176014	4364	1.68%
2025-06-11	2.51	2.52	0.02	0.80%	2.49	2.54	187437	4715	1.79%
2025-06-10	2.52	2.50	-0.01	-0.40%	2.46	2.59	260090	6550	2.48%
2025-06-09	2.52	2.51	0.00	0.00%	2.43	2.54	313315	7766	2.98%
2025-06-06	2.44	2.51	0.02	0.80%	2.44	2.61	646917	16377	6.16%
2025-06-05	2.41	2.49	0.06	2.47%	2.37	2.55	312701	7654	2.98%
2025-06-04	2.39	2.43	0.05	2.10%	2.37	2.43	149051	3580	1.42%
2025-06-03	2.34	2.38	0.02	0.85%	2.33	2.41	160661	3808	1.53%
2025-05-30	2.38	2.36	-0.02	-0.84%	2.35	2.40	186985	4426	1.78%
2025-05-29	2.30	2.38	0.07	3.03%	2.30	2.39	229949	5440	2.19%
2025-05-28	2.34	2.31	-0.03	-1.28%	2.30	2.36	127053	2955	1.21%
2025-05-27	2.29	2.34	0.06	2.63%	2.27	2.39	280183	6505	2.67%
2025-05-26	2.23	2.28	0.06	2.70%	2.23	2.29	189567	4293	1.81%
2025-05-23	2.28	2.22	-0.05	-2.20%	2.22	2.29	195163	4404	1.86%
2025-05-22	2.32	2.27	-0.09	-3.81%	2.27	2.34	188834	4339	1.80%
2025-05-21	2.35	2.36	0.01	0.43%	2.33	2.37	180823	4254	1.72%
2025-05-20	2.38	2.35	-0.02	-0.84%	2.33	2.39	161086	3788	1.53%
2025-05-19	2.29	2.37	0.08	3.49%	2.29	2.39	332465	7850	3.17%
2025-05-16	2.33	2.29	-0.02	-0.87%	2.27	2.33	121993	2785	1.16%
2025-05-15	2.32	2.31	-0.01	-0.43%	2.28	2.34	152863	3535	1.46%
2025-05-14	2.27	2.32	0.05	2.20%	2.26	2.33	208381	4795	1.98%
2025-05-13	2.30	2.27	-0.01	-0.44%	2.26	2.31	131464	3004	1.25%
2025-05-12	2.30	2.28	0.00	0.00%	2.26	2.31	107447	2445	1.02%
2025-05-09	2.32	2.28	-0.04	-1.72%	2.27	2.32	118206	2701	1.13%
2025-05-08	2.30	2.32	0.01	0.43%	2.27	2.33	148691	3431	1.42%
2025-05-07	2.30	2.31	0.05	2.21%	2.28	2.36	222799	5152	2.12%
2025-05-06	2.25	2.26	0.07	3.20%	2.23	2.31	221106	4995	2.11%
2025-04-30	2.16	2.19	0.07	3.30%	2.16	2.30	300216	6668	2.86%
2025-04-29	2.12	2.12	-0.01	-0.47%	2.10	2.15	185019	3919	1.76%
2025-04-28	2.22	2.13	-0.12	-5.33%	2.11	2.24	243182	5214	2.32%
2025-04-25	2.24	2.25	0.02	0.90%	2.23	2.32	277585	6332	2.64%
2025-04-24	2.22	2.23	0.00	0.00%	2.20	2.28	116648	2605	1.11%