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
2026-04-30	2.49	2.58	0.09	3.61%	2.47	2.61	326743	8379	3.11%
2026-04-29	2.41	2.49	0.07	2.89%	2.40	2.51	237959	5909	2.27%
2026-04-28	2.44	2.42	-0.02	-0.82%	2.39	2.47	176639	4287	1.68%
2026-04-27	2.39	2.44	0.04	1.67%	2.32	2.46	210622	5047	2.01%
2026-04-24	2.36	2.40	0.02	0.84%	2.36	2.42	142554	3401	1.36%
2026-04-23	2.38	2.38	-0.01	-0.42%	2.34	2.42	154637	3675	1.47%
2026-04-22	2.42	2.39	-0.01	-0.42%	2.38	2.43	132735	3186	1.26%
2026-04-21	2.42	2.40	0.00	0.00%	2.39	2.44	165756	3998	1.58%
2026-04-20	2.45	2.40	-0.02	-0.83%	2.36	2.45	148253	3551	1.41%
2026-04-17	2.48	2.42	-0.05	-2.02%	2.41	2.49	210398	5147	2.00%
2026-04-16	2.47	2.47	0.01	0.41%	2.40	2.49	221257	5398	2.11%
2026-04-15	2.58	2.46	-0.12	-4.65%	2.44	2.59	236900	5923	2.26%
2026-04-14	2.51	2.58	0.09	3.61%	2.48	2.58	252088	6387	2.40%
2026-04-13	2.45	2.49	0.04	1.63%	2.42	2.51	174329	4316	1.66%
2026-04-10	2.45	2.45	0.03	1.24%	2.44	2.50	138340	3412	1.32%
2026-04-09	2.52	2.42	-0.07	-2.81%	2.41	2.52	129384	3168	1.23%
2026-04-08	2.45	2.49	0.06	2.47%	2.43	2.52	164354	4078	1.57%
2026-04-07	2.31	2.43	0.10	4.29%	2.27	2.44	205517	4887	1.96%
2026-04-03	2.46	2.33	-0.12	-4.90%	2.31	2.46	196432	4625	1.87%
2026-04-02	2.52	2.45	-0.05	-2.00%	2.44	2.52	129372	3202	1.23%
2026-04-01	2.58	2.50	-0.04	-1.57%	2.47	2.59	172763	4344	1.65%
2026-03-31	2.56	2.54	0.00	0.00%	2.53	2.63	219917	5681	2.09%
2026-03-30	2.53	2.54	0.01	0.40%	2.43	2.55	176855	4425	1.68%
2026-03-27	2.48	2.53	0.05	2.02%	2.45	2.53	153217	3836	1.46%
2026-03-26	2.55	2.48	-0.05	-1.98%	2.48	2.61	142846	3606	1.36%
2026-03-25	2.44	2.53	0.09	3.69%	2.43	2.55	187043	4680	1.78%
2026-03-24	2.39	2.44	0.14	6.09%	2.31	2.45	240935	5756	2.29%
2026-03-23	2.45	2.30	-0.19	-7.63%	2.27	2.46	254546	6038	2.42%
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%