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
2025-10-31	2.70	2.71	-0.09	-3.21%	2.68	2.75	385831	10466	3.67%
2025-10-30	2.82	2.80	-0.03	-1.06%	2.79	2.85	170198	4787	1.62%
2025-10-29	2.86	2.83	-0.05	-1.74%	2.80	2.87	205696	5808	1.96%
2025-10-28	2.88	2.88	0.02	0.70%	2.84	2.89	170015	4866	1.62%
2025-10-27	2.89	2.86	-0.05	-1.72%	2.82	2.93	270851	7766	2.58%
2025-10-24	2.99	2.91	-0.07	-2.35%	2.89	2.99	257549	7530	2.45%
2025-10-23	3.00	2.98	0.00	0.00%	2.91	3.00	322149	9522	3.07%
2025-10-22	2.89	2.98	0.09	3.11%	2.89	2.99	358397	10603	3.41%
2025-10-21	2.77	2.89	0.13	4.71%	2.75	2.89	336945	9557	3.21%
2025-10-20	2.74	2.76	0.03	1.10%	2.73	2.79	192301	5307	1.83%
2025-10-17	2.74	2.73	-0.02	-0.73%	2.72	2.80	250399	6912	2.38%
2025-10-16	2.73	2.75	0.01	0.36%	2.70	2.76	206791	5659	1.97%
2025-10-15	2.73	2.74	0.01	0.37%	2.70	2.78	204346	5595	1.95%
2025-10-14	2.73	2.73	0.01	0.37%	2.71	2.81	281650	7780	2.68%
2025-10-13	2.66	2.72	0.00	0.00%	2.58	2.72	259527	6925	2.47%
2025-10-10	2.66	2.72	0.04	1.49%	2.65	2.74	256812	6979	2.45%
2025-10-09	2.70	2.68	-0.02	-0.74%	2.63	2.71	288920	7697	2.75%
2025-09-30	2.71	2.70	0.00	0.00%	2.69	2.74	224007	6076	2.13%
2025-09-29	2.67	2.70	0.03	1.12%	2.59	2.71	219318	5832	2.09%
2025-09-26	2.68	2.67	-0.02	-0.74%	2.63	2.73	263225	7065	2.51%
2025-09-25	2.77	2.69	-0.09	-3.24%	2.69	2.78	275305	7492	2.62%
2025-09-24	2.72	2.78	0.06	2.21%	2.67	2.81	289000	7965	2.75%
2025-09-23	2.85	2.72	-0.15	-5.23%	2.64	2.85	383790	10372	3.66%
2025-09-22	2.86	2.87	0.01	0.35%	2.78	2.87	274994	7770	2.62%
2025-09-19	2.95	2.86	-0.07	-2.39%	2.80	2.96	372348	10652	3.55%
2025-09-18	3.02	2.93	-0.13	-4.25%	2.90	3.05	411647	12261	3.92%
2025-09-17	3.04	3.06	0.03	0.99%	2.96	3.07	357513	10817	3.40%
2025-09-16	2.98	3.03	0.06	2.02%	2.95	3.04	360058	10829	3.43%
2025-09-15	2.97	2.97	0.00	0.00%	2.86	3.01	403125	11820	3.84%
2025-09-12	2.91	2.97	0.07	2.41%	2.91	3.00	409199	12107	3.90%
2025-09-11	2.85	2.90	0.04	1.40%	2.81	2.91	376311	10762	3.58%
2025-09-10	2.81	2.86	0.05	1.78%	2.77	2.87	428720	12217	4.08%
2025-09-09	2.77	2.81	0.05	1.81%	2.75	2.84	371302	10402	3.54%
2025-09-08	2.70	2.76	0.06	2.22%	2.69	2.77	275990	7574	2.63%
2025-09-05	2.69	2.70	0.01	0.37%	2.62	2.70	212502	5662	2.02%
2025-09-04	2.66	2.69	0.03	1.13%	2.65	2.72	220397	5928	2.10%
2025-09-03	2.73	2.66	-0.08	-2.92%	2.64	2.76	261944	7079	2.49%
2025-09-02	2.72	2.74	0.00	0.00%	2.71	2.79	354330	9721	3.37%
2025-09-01	2.73	2.74	0.00	0.00%	2.67	2.76	301084	8184	2.87%
2025-08-29	2.71	2.74	0.04	1.48%	2.69	2.75	232974	6344	2.22%
2025-08-28	2.68	2.70	0.01	0.37%	2.62	2.74	237289	6383	2.26%
2025-08-27	2.81	2.69	-0.12	-4.27%	2.69	2.81	321157	8834	3.06%
2025-08-26	2.81	2.81	-0.01	-0.35%	2.77	2.82	259437	7262	2.47%
2025-08-25	2.78	2.82	0.06	2.17%	2.76	2.86	432834	12199	4.12%
2025-08-22	2.77	2.76	-0.03	-1.08%	2.73	2.79	299320	8251	2.85%
2025-08-21	2.80	2.79	-0.01	-0.36%	2.76	2.81	306312	8528	2.92%
2025-08-20	2.80	2.80	-0.02	-0.71%	2.75	2.81	401435	11168	3.82%
2025-08-19	2.79	2.82	0.03	1.08%	2.77	2.88	515946	14548	4.91%
2025-08-18	2.81	2.79	-0.02	-0.71%	2.75	2.85	586403	16342	5.58%
2025-08-15	2.87	2.81	-0.08	-2.77%	2.73	2.89	1293923	36346	12.32%
2025-08-14	2.77	2.89	0.13	4.71%	2.75	3.04	1446199	42963	13.77%
2025-08-13	2.78	2.76	-0.01	-0.36%	2.74	2.80	149515	4132	1.42%
2025-08-12	2.78	2.77	-0.01	-0.36%	2.76	2.81	146165	4057	1.39%
2025-08-11	2.77	2.78	0.04	1.46%	2.76	2.82	143739	4001	1.37%
2025-08-08	2.75	2.74	0.00	0.00%	2.71	2.76	147273	4027	1.40%
2025-08-07	2.75	2.74	-0.01	-0.36%	2.70	2.77	122402	3348	1.17%
2025-08-06	2.73	2.75	0.01	0.36%	2.69	2.76	162671	4445	1.55%
2025-08-05	2.71	2.74	0.04	1.48%	2.70	2.76	155386	4244	1.48%
2025-08-04	2.70	2.70	-0.01	-0.37%	2.67	2.71	140706	3787	1.34%
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%