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
2025-12-16	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%
2025-12-11	2.67	2.56	-0.13	-4.83%	2.56	2.68	328793	8544	3.13%
2025-12-10	2.64	2.69	0.05	1.89%	2.61	2.71	258343	6869	2.46%
2025-12-09	2.72	2.64	-0.08	-2.94%	2.63	2.73	198013	5272	1.89%
2025-12-08	2.72	2.72	0.01	0.37%	2.71	2.77	203136	5551	1.93%
2025-12-05	2.68	2.71	0.03	1.12%	2.63	2.72	183898	4908	1.75%
2025-12-04	2.73	2.68	-0.06	-2.19%	2.64	2.75	265320	7129	2.53%
2025-12-03	2.77	2.74	-0.02	-0.72%	2.72	2.81	229090	6297	2.18%
2025-12-02	2.73	2.76	0.03	1.10%	2.69	2.77	249304	6827	2.37%
2025-12-01	2.77	2.73	-0.04	-1.44%	2.72	2.78	227035	6235	2.16%
2025-11-28	2.69	2.77	0.07	2.59%	2.66	2.77	248650	6754	2.37%
2025-11-27	2.68	2.70	0.02	0.75%	2.65	2.74	256647	6932	2.44%
2025-11-26	2.69	2.68	-0.02	-0.74%	2.68	2.78	269543	7327	2.57%
2025-11-25	2.66	2.70	0.05	1.89%	2.64	2.73	224733	6040	2.14%
2025-11-24	2.65	2.65	0.00	0.00%	2.63	2.71	283875	7578	2.70%
2025-11-21	2.79	2.65	-0.17	-6.03%	2.65	2.85	360583	9809	3.43%
2025-11-20	2.81	2.82	0.02	0.71%	2.74	2.88	320675	9001	3.05%
2025-11-19	2.92	2.80	-0.13	-4.44%	2.79	2.98	308807	8761	2.94%
2025-11-18	3.04	2.93	-0.10	-3.30%	2.89	3.05	274891	8063	2.62%
2025-11-17	2.98	3.03	0.04	1.34%	2.96	3.04	218254	6574	2.08%
2025-11-14	2.97	2.99	0.02	0.67%	2.96	3.01	242752	7270	2.31%
2025-11-13	2.93	2.97	0.04	1.37%	2.87	2.98	228398	6719	2.18%
2025-11-12	2.93	2.93	0.00	0.00%	2.91	2.98	219992	6457	2.10%
2025-11-11	2.90	2.93	0.03	1.03%	2.88	2.95	202405	5916	1.93%
2025-11-10	2.87	2.90	0.02	0.69%	2.80	2.91	366607	10546	3.49%
2025-11-07	2.82	2.88	0.06	2.13%	2.81	2.99	422918	12240	4.03%
2025-11-06	2.82	2.82	-0.01	-0.35%	2.78	2.86	206066	5778	1.96%
2025-11-05	2.76	2.83	0.06	2.17%	2.72	2.84	257845	7228	2.46%
2025-11-04	2.74	2.77	0.04	1.47%	2.73	2.78	292199	8027	2.78%
2025-11-03	2.72	2.73	0.02	0.74%	2.70	2.75	286467	7796	2.73%
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%