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
2026-06-22	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%
2026-05-12	2.60	2.56	-0.04	-1.54%	2.54	2.62	202757	5229	1.93%
2026-05-11	2.58	2.60	0.02	0.78%	2.55	2.63	265705	6882	2.53%
2026-05-08	2.52	2.58	0.04	1.57%	2.50	2.60	239211	6130	2.28%
2026-05-07	2.64	2.54	-0.08	-3.05%	2.51	2.65	310346	7971	2.96%
2026-05-06	2.57	2.62	0.04	1.55%	2.57	2.64	294374	7679	2.80%
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%