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
2025-09-16	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%
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%