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
2026-05-06	17.01	17.18	-0.25	-1.43%	16.90	17.26	88374	15118	2.19%
2026-04-30	16.30	17.43	1.04	6.35%	16.25	18.03	97478	17029	2.41%
2026-04-29	16.39	16.39	0.03	0.18%	16.20	16.60	18282	3007	0.45%
2026-04-28	16.65	16.36	-0.21	-1.27%	16.27	16.65	16205	2658	0.40%
2026-04-27	16.65	16.57	-0.07	-0.42%	16.46	16.82	13680	2268	0.34%
2026-04-24	16.50	16.64	-0.17	-1.01%	16.36	16.82	19249	3184	0.48%
2026-04-23	16.62	16.81	0.05	0.30%	16.59	16.92	17124	2872	0.42%
2026-04-22	16.68	16.76	0.05	0.30%	16.50	16.79	11522	1920	0.29%
2026-04-21	16.51	16.71	0.16	0.97%	16.50	16.78	17126	2861	0.42%
2026-04-20	16.52	16.55	0.03	0.18%	16.41	16.62	12059	1991	0.30%
2026-04-17	16.68	16.52	-0.03	-0.18%	16.39	16.69	10674	1763	0.26%
2026-04-16	16.51	16.55	0.02	0.12%	16.36	16.60	13566	2236	0.34%
2026-04-15	16.54	16.53	0.01	0.06%	16.49	16.65	12475	2067	0.31%
2026-04-14	16.59	16.52	0.13	0.79%	16.39	16.60	12436	2050	0.31%
2026-04-13	16.39	16.39	0.03	0.18%	16.18	16.49	15578	2547	0.39%
2026-04-10	16.23	16.36	0.16	0.99%	16.16	16.60	20152	3308	0.50%
2026-04-09	16.07	16.20	0.12	0.75%	15.96	16.30	20074	3246	0.50%
2026-04-08	15.95	16.08	0.38	2.42%	15.86	16.11	14740	2361	0.37%
2026-04-07	15.38	15.70	0.26	1.68%	15.38	15.75	13407	2096	0.33%
2026-04-03	15.74	15.44	-0.43	-2.71%	15.41	15.88	14356	2232	0.36%
2026-04-02	16.00	15.87	-0.20	-1.24%	15.80	16.16	12167	1942	0.30%
2026-04-01	15.89	16.07	0.30	1.90%	15.89	16.24	16543	2652	0.41%
2026-03-31	15.87	15.77	-0.03	-0.19%	15.74	16.06	15484	2465	0.38%
2026-03-30	15.66	15.80	0.08	0.51%	15.60	15.90	13874	2185	0.34%
2026-03-27	15.52	15.72	0.17	1.09%	15.38	15.79	13353	2086	0.33%
2026-03-26	15.90	15.55	-0.35	-2.20%	15.50	15.97	14121	2216	0.35%
2026-03-25	15.65	15.90	0.29	1.86%	15.55	15.92	18182	2868	0.45%
2026-03-24	15.22	15.61	0.58	3.86%	15.01	15.67	19558	3006	0.48%
2026-03-23	15.79	15.03	-0.91	-5.71%	14.90	15.82	29149	4453	0.71%
2026-03-20	16.35	15.94	-0.35	-2.15%	15.94	16.42	18524	2992	0.45%
2026-03-19	16.52	16.29	-0.23	-1.39%	16.22	16.55	14256	2338	0.35%
2026-03-18	16.36	16.52	0.12	0.73%	16.35	16.58	12980	2134	0.32%
2026-03-17	16.58	16.40	-0.10	-0.61%	16.39	16.62	18554	3065	0.45%
2026-03-16	16.65	16.50	-0.15	-0.90%	16.43	16.68	20043	3309	0.49%
2026-03-13	16.69	16.65	0.02	0.12%	16.58	16.87	21919	3675	0.53%
2026-03-12	16.61	16.63	-0.02	-0.12%	16.57	16.75	19027	3170	1.41%
2026-03-11	16.65	16.65	0.01	0.06%	16.60	16.77	19467	3245	1.44%
2026-03-10	16.40	16.64	0.24	1.46%	16.40	16.68	21434	3554	1.59%
2026-03-09	16.24	16.40	-0.01	-0.06%	16.21	16.48	18961	3095	1.40%
2026-03-06	16.06	16.41	0.29	1.80%	16.03	16.45	15190	2477	1.13%
2026-03-05	16.01	16.12	0.17	1.07%	16.01	16.20	13649	2201	1.01%
2026-03-04	16.20	15.95	-0.27	-1.66%	15.92	16.22	22574	3618	1.67%
2026-03-03	16.20	16.22	-0.06	-0.37%	16.16	16.50	25628	4181	1.90%
2026-03-02	16.68	16.28	-0.56	-3.33%	16.26	16.77	35678	5883	2.64%
2026-02-27	16.79	16.84	-0.01	-0.06%	16.73	16.90	19600	3291	1.45%
2026-02-26	16.81	16.85	0.04	0.24%	16.75	16.87	17379	2921	1.29%
2026-02-25	16.90	16.81	-0.08	-0.47%	16.80	16.96	30375	5126	2.25%
2026-02-24	17.02	16.89	-0.12	-0.71%	16.88	17.09	26658	4516	1.97%
2026-02-13	17.03	17.01	-0.07	-0.41%	16.95	17.37	33634	5772	2.49%
2026-02-12	16.99	17.08	0.09	0.53%	16.79	17.14	29287	4968	2.17%
2026-02-11	17.10	16.99	-0.05	-0.29%	16.97	17.11	14825	2525	1.10%
2026-02-10	17.18	17.04	-0.09	-0.53%	17.03	17.19	16926	2891	1.25%
2026-02-09	17.14	17.13	0.02	0.12%	17.10	17.24	22067	3783	1.63%
2026-02-06	17.23	17.11	-0.19	-1.10%	17.08	17.30	23613	4053	1.75%
2026-02-05	17.27	17.30	-0.04	-0.23%	17.24	17.42	13881	2405	1.03%
2026-02-04	17.32	17.34	-0.04	-0.23%	17.21	17.45	16530	2863	1.22%
2026-02-03	17.15	17.38	0.27	1.58%	17.15	17.46	18630	3235	1.38%
2026-02-02	17.48	17.11	-0.43	-2.45%	17.09	17.62	22460	3905	1.66%
2026-01-30	17.46	17.54	0.02	0.11%	17.35	17.65	19788	3462	1.47%
2026-01-29	17.55	17.52	-0.04	-0.23%	17.34	17.72	19407	3408	1.44%
2026-01-28	17.73	17.56	-0.25	-1.40%	17.55	17.81	16451	2906	1.22%
2026-01-27	17.90	17.81	-0.09	-0.50%	17.41	17.91	22751	4013	1.69%