上海建科 (603153) - 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
2025-04-03	17.80	18.12	-0.15	-0.82%	17.77	18.21	32802	5913	2.43%
2025-04-02	18.21	18.27	-0.04	-0.22%	18.07	18.35	26012	4744	1.93%
2025-04-01	18.29	18.31	0.08	0.44%	18.25	18.58	49375	9083	3.66%
2025-03-31	18.96	18.23	-0.86	-4.50%	18.08	18.99	71249	13111	5.28%
2025-03-28	19.23	19.09	-0.61	-3.10%	19.07	19.79	97222	18822	7.20%
2025-03-27	19.30	19.70	0.78	4.12%	19.30	20.40	158621	31392	11.75%
2025-03-26	18.67	18.92	0.15	0.80%	18.63	19.06	21448	4057	1.59%
2025-03-25	18.63	18.77	0.11	0.59%	18.49	18.97	23321	4376	1.73%
2025-03-24	18.81	18.66	-0.15	-0.80%	18.34	18.93	27358	5091	2.03%
2025-03-21	18.93	18.81	-0.21	-1.10%	18.71	19.04	25995	4906	1.93%
2025-03-20	19.15	19.02	-0.25	-1.30%	18.96	19.29	37898	7228	2.81%
2025-03-19	19.18	19.27	0.08	0.42%	19.01	19.42	45609	8754	3.38%
2025-03-18	19.00	19.19	0.14	0.73%	18.97	19.25	34856	6664	2.58%
2025-03-17	19.11	19.05	0.03	0.16%	18.90	19.20	34373	6546	2.55%
2025-03-14	18.59	19.02	0.44	2.37%	18.43	19.18	49423	9325	3.66%
2025-03-13	18.81	18.58	-0.31	-1.64%	18.31	18.81	43647	8082	3.23%
2025-03-12	19.02	18.89	-0.11	-0.58%	18.82	19.05	33341	6299	2.47%
2025-03-11	18.85	19.00	-0.07	-0.37%	18.76	19.00	29134	5497	2.16%
2025-03-10	19.07	19.07	0.01	0.05%	18.95	19.40	37201	7124	2.76%
2025-03-07	19.13	19.06	-0.13	-0.68%	18.82	19.19	37649	7146	2.79%
2025-03-06	18.82	19.19	0.44	2.35%	18.73	19.50	61266	11725	4.54%
2025-03-05	18.78	18.75	-0.07	-0.37%	18.47	18.86	25131	4678	1.86%
2025-03-04	18.66	18.82	0.05	0.27%	18.66	18.84	20621	3867	1.53%
2025-03-03	18.62	18.77	0.25	1.35%	18.52	18.93	34267	6437	2.54%
2025-02-28	18.85	18.52	-0.44	-2.32%	18.51	18.92	33502	6274	2.48%
2025-02-27	19.00	18.96	-0.05	-0.26%	18.70	19.15	43121	8153	3.19%
2025-02-26	19.04	19.01	-0.04	-0.21%	18.89	19.12	34259	6507	2.54%
2025-02-25	19.13	19.05	-0.39	-2.01%	18.99	19.34	43939	8409	3.25%
2025-02-24	19.19	19.44	0.09	0.47%	19.13	19.54	58173	11259	4.31%
2025-02-21	19.21	19.35	0.40	2.11%	18.92	19.55	71120	13715	5.27%
2025-02-20	18.99	18.95	-0.10	-0.52%	18.72	19.04	34528	6520	2.56%
2025-02-19	18.81	19.05	0.15	0.79%	18.81	19.12	33160	6303	2.46%
2025-02-18	19.32	18.90	-0.53	-2.73%	18.77	19.39	43059	8210	3.19%
2025-02-17	19.08	19.43	0.38	1.99%	19.06	19.72	72522	14041	5.37%
2025-02-14	19.10	19.05	-0.05	-0.26%	18.85	19.10	40167	7616	2.98%
2025-02-13	19.38	19.10	-0.34	-1.75%	18.96	19.38	57872	11065	4.29%
2025-02-12	18.81	19.44	0.53	2.80%	18.81	19.69	89894	17442	6.66%
2025-02-11	18.80	18.91	0.03	0.16%	18.67	18.95	39222	7360	2.91%
2025-02-10	18.48	18.88	0.41	2.22%	18.47	19.02	59534	11176	4.41%
2025-02-07	18.33	18.47	0.05	0.27%	18.25	18.67	54245	10029	4.02%
2025-02-06	18.07	18.42	0.30	1.66%	17.93	18.50	46573	8500	3.45%
2025-02-05	18.00	18.12	0.32	1.80%	17.78	18.19	35650	6432	2.64%
2025-01-27	18.14	17.80	-0.22	-1.22%	17.79	18.27	38959	7020	2.89%
2025-01-24	17.93	18.02	0.02	0.11%	17.77	18.09	35319	6338	2.62%
2025-01-23	17.97	18.00	0.17	0.95%	17.95	18.27	42380	7683	3.14%
2025-01-22	17.70	17.83	-0.09	-0.50%	17.69	17.92	26428	4713	1.96%
2025-01-21	18.11	17.92	0.09	0.50%	17.77	18.35	46184	8277	3.42%
2025-01-20	17.78	17.83	0.17	0.96%	17.62	17.89	40510	7206	3.00%
2025-01-17	17.90	17.66	-0.05	-0.28%	17.56	17.90	36323	6427	2.69%
2025-01-16	17.82	17.71	0.00	0.00%	17.39	17.91	47380	8376	3.51%
2025-01-15	17.81	17.71	-0.11	-0.62%	17.60	17.93	31703	5614	2.35%
2025-01-14	17.14	17.82	0.73	4.27%	17.14	17.89	49501	8696	3.67%
2025-01-13	17.20	17.09	-0.18	-1.04%	16.90	17.34	36191	6199	2.68%
2025-01-10	17.97	17.27	-0.73	-4.06%	17.27	18.07	56362	9947	4.17%
2025-01-09	18.21	18.00	-0.31	-1.69%	17.97	18.32	44544	8071	3.30%
2025-01-08	18.42	18.31	-0.17	-0.92%	17.80	18.60	61606	11244	4.56%
2025-01-07	17.80	18.48	0.62	3.47%	17.80	18.55	70636	12895	5.23%
2025-01-06	18.82	17.86	-1.21	-6.35%	17.77	18.82	89796	16387	6.65%
2025-01-03	20.20	19.07	-1.48	-7.20%	18.64	20.33	136223	26349	10.09%
2025-01-02	19.99	20.55	-0.22	-1.06%	19.28	22.00	162178	32941	12.01%
2024-12-31	20.35	20.77	0.42	2.06%	20.18	22.30	247648	51721	18.34%
2024-12-30	20.35	20.35	1.85	10.00%	20.35	20.35	34100	6939	2.53%
2024-12-27	18.28	18.50	0.26	1.43%	18.22	18.59	27780	5132	2.06%
2024-12-26	18.24	18.24	-0.04	-0.22%	18.21	18.42	18976	3473	1.41%