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
2026-08-20	2.12	2.17	0.07	3.33%	2.11	2.20	140573	3038	1.34%
2026-08-19	2.16	2.10	-0.06	-2.78%	2.10	2.17	91410	1940	0.87%
2026-08-18	2.18	2.16	-0.02	-0.92%	2.12	2.20	85684	1843	0.82%
2026-08-17	2.15	2.18	0.04	1.87%	2.11	2.19	118201	2554	1.13%
2026-08-14	2.15	2.14	-0.01	-0.47%	2.09	2.16	134939	2857	1.29%
2026-08-13	2.20	2.15	-0.04	-1.83%	2.14	2.20	157845	3415	1.50%
2026-08-12	2.17	2.19	0.02	0.92%	2.15	2.22	134358	2933	1.28%
2026-08-11	2.17	2.17	-0.01	-0.46%	2.15	2.19	91329	1978	0.87%
2026-08-10	2.14	2.18	0.02	0.93%	2.10	2.19	158426	3426	1.51%
2026-08-07	2.16	2.16	0.00	0.00%	2.04	2.16	205951	4307	1.96%
2026-08-06	2.07	2.16	0.07	3.35%	2.06	2.16	173583	3688	1.65%
2026-08-05	2.09	2.09	0.02	0.97%	2.06	2.11	162346	3383	1.55%
2026-08-04	2.11	2.07	-0.01	-0.48%	2.06	2.13	163910	3418	1.56%
2026-08-03	2.02	2.08	0.07	3.48%	1.99	2.09	168109	3459	1.60%
2026-07-31	1.99	2.01	0.03	1.52%	1.97	2.02	116062	2316	1.11%
2026-07-30	1.98	1.98	-0.01	-0.50%	1.96	2.04	122222	2451	1.16%
2026-07-29	1.95	1.99	0.04	2.05%	1.94	2.00	122950	2430	1.17%
2026-07-28	1.89	1.95	0.04	2.09%	1.89	1.97	119391	2319	1.14%
2026-07-27	1.88	1.91	0.03	1.60%	1.86	1.94	88689	1691	0.84%
2026-07-24	1.91	1.88	-0.04	-2.08%	1.87	1.94	113016	2145	1.08%
2026-07-23	1.86	1.92	0.05	2.67%	1.85	1.94	115123	2184	1.10%
2026-07-22	1.86	1.87	-0.01	-0.53%	1.85	1.91	132470	2484	1.26%
2026-07-21	1.91	1.88	-0.03	-1.57%	1.82	1.93	185279	3451	1.76%
2026-07-20	1.95	1.91	-0.04	-2.05%	1.88	2.02	183816	3586	1.75%
2026-07-17	2.02	1.95	-0.08	-3.94%	1.95	2.09	176804	3535	1.68%
2026-07-16	2.01	2.03	0.02	1.00%	1.97	2.07	145876	2964	1.39%
2026-07-15	1.97	2.01	0.03	1.52%	1.97	2.05	150720	3037	1.44%
2026-07-14	1.90	1.98	0.07	3.66%	1.88	1.99	157348	3067	1.50%
2026-07-13	1.98	1.91	-0.07	-3.54%	1.90	2.00	189184	3656	1.80%
2026-07-10	1.87	1.98	0.09	4.76%	1.85	2.05	259255	5119	2.47%
2026-07-09	1.90	1.89	-0.03	-1.56%	1.86	1.94	139673	2645	1.33%
2026-07-08	1.90	1.92	0.01	0.52%	1.85	1.93	100773	1910	0.96%
2026-07-07	1.95	1.91	-0.05	-2.55%	1.87	1.96	169983	3234	1.62%
2026-07-06	1.96	1.96	0.01	0.51%	1.92	2.00	151835	2969	1.45%
2026-07-03	1.93	1.95	0.02	1.04%	1.90	1.97	142993	2781	1.36%
2026-07-02	1.95	1.93	-0.03	-1.53%	1.92	2.01	166934	3264	1.59%
2026-07-01	1.89	1.96	0.07	3.70%	1.86	1.98	150063	2903	1.43%
2026-06-30	1.90	1.89	-0.03	-1.56%	1.86	1.94	111356	2109	1.06%
2026-06-29	1.91	1.92	-0.01	-0.52%	1.83	1.92	161194	3040	1.54%
2026-06-26	1.96	1.93	-0.04	-2.03%	1.91	1.98	176462	3414	1.68%
2026-06-25	2.01	1.97	-0.04	-1.99%	1.95	2.02	135232	2669	1.29%
2026-06-24	2.14	2.01	-0.11	-5.19%	1.98	2.14	193657	3909	1.84%
2026-06-23	2.07	2.12	0.05	2.42%	2.05	2.15	183389	3893	1.75%
2026-06-22	2.03	2.07	0.04	1.97%	1.96	2.08	132015	2657	1.26%
2026-06-18	2.05	2.03	-0.02	-0.98%	2.00	2.08	119728	2446	1.14%
2026-06-17	2.12	2.05	-0.08	-3.76%	2.04	2.13	162513	3352	1.55%
2026-06-16	2.17	2.13	-0.03	-1.39%	2.10	2.18	148799	3160	1.42%
2026-06-15	2.18	2.16	-0.03	-1.37%	2.15	2.26	185979	4097	1.77%
2026-06-12	2.19	2.19	0.01	0.46%	2.12	2.23	223762	4888	2.13%
2026-06-11	2.14	2.18	0.02	0.93%	2.11	2.20	165275	3578	1.57%
2026-06-10	2.16	2.16	-0.02	-0.92%	2.10	2.18	150072	3215	1.43%
2026-06-09	2.19	2.18	-0.01	-0.46%	2.11	2.21	198947	4305	1.89%
2026-06-08	2.21	2.19	-0.06	-2.67%	2.15	2.30	224560	4974	2.14%
2026-06-05	2.20	2.25	0.05	2.27%	2.19	2.28	227220	5081	2.16%
2026-06-04	2.21	2.20	-0.04	-1.79%	2.18	2.29	234631	5214	2.23%
2026-06-03	2.29	2.24	-0.06	-2.61%	2.21	2.30	204448	4592	1.95%
2026-06-02	2.37	2.30	-0.07	-2.95%	2.27	2.39	252264	5808	2.40%
2026-06-01	2.24	2.37	0.12	5.33%	2.19	2.38	289678	6732	2.76%
2026-05-29	2.28	2.25	-0.03	-1.32%	2.24	2.43	258998	6005	2.47%
2026-05-28	2.21	2.28	0.06	2.70%	2.20	2.30	181105	4086	1.72%
2026-05-27	2.31	2.22	-0.09	-3.90%	2.19	2.32	176254	3955	1.68%
2026-05-26	2.38	2.31	-0.06	-2.53%	2.28	2.39	174968	4063	1.67%
2026-05-25	2.35	2.37	0.02	0.85%	2.33	2.41	199301	4723	1.90%
2026-05-22	2.29	2.35	0.09	3.98%	2.24	2.38	209808	4856	2.00%
2026-05-21	2.43	2.26	-0.16	-6.61%	2.25	2.43	270563	6334	2.58%
2026-05-20	2.46	2.42	-0.05	-2.02%	2.39	2.47	163884	3957	1.56%
2026-05-19	2.47	2.47	0.02	0.82%	2.41	2.49	177688	4359	1.69%
2026-05-18	2.45	2.45	0.03	1.24%	2.35	2.45	250373	6002	2.38%
2026-05-15	2.49	2.42	-0.07	-2.81%	2.40	2.50	189303	4616	1.80%
2026-05-14	2.56	2.49	-0.05	-1.97%	2.49	2.57	124604	3134	1.19%
2026-05-13	2.57	2.54	-0.02	-0.78%	2.52	2.59	171582	4370	1.63%