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
2025-12-16	17.06	16.84	-0.14	-0.82%	16.84	17.24	15856	2687	1.17%
2025-12-15	16.97	16.98	-0.01	-0.06%	16.87	17.15	12941	2202	0.96%
2025-12-12	17.00	16.99	-0.04	-0.23%	16.84	17.09	17871	3037	1.32%
2025-12-11	17.27	17.03	-0.30	-1.73%	17.01	17.33	16478	2822	1.22%
2025-12-10	17.23	17.33	0.11	0.64%	17.07	17.36	15292	2635	1.13%
2025-12-09	17.35	17.22	-0.18	-1.03%	17.22	17.45	18910	3274	1.40%
2025-12-08	17.46	17.40	-0.06	-0.34%	17.33	17.60	20851	3632	1.54%
2025-12-05	17.40	17.46	0.08	0.46%	17.28	17.47	13884	2416	1.03%
2025-12-04	17.58	17.38	-0.20	-1.14%	17.36	17.62	16886	2946	1.25%
2025-12-03	17.64	17.58	-0.13	-0.73%	17.45	17.68	18258	3204	1.35%
2025-12-02	17.72	17.71	-0.08	-0.45%	17.48	17.91	19499	3441	1.44%
2025-12-01	17.98	17.79	-0.29	-1.60%	17.74	18.13	31352	5610	2.32%
2025-11-28	17.94	18.08	0.12	0.67%	17.78	18.13	24980	4496	1.85%
2025-11-27	17.95	17.96	-0.15	-0.83%	17.89	18.37	21599	3884	1.60%
2025-11-26	18.48	18.11	-0.35	-1.90%	17.97	18.88	31475	5757	2.33%
2025-11-25	18.36	18.46	0.00	0.00%	18.30	18.68	29516	5469	2.19%
2025-11-24	17.96	18.46	0.58	3.24%	17.96	18.73	42585	7820	3.15%
2025-11-21	18.16	17.88	-0.32	-1.76%	17.80	18.26	21384	3846	1.58%
2025-11-20	18.25	18.20	0.05	0.28%	18.09	18.36	14074	2564	1.04%
2025-11-19	18.45	18.15	-0.38	-2.05%	18.07	18.51	20882	3808	1.55%
2025-11-18	18.63	18.53	-0.10	-0.54%	18.44	18.76	22818	4238	1.69%
2025-11-17	18.59	18.63	0.04	0.22%	18.40	18.69	17335	3218	1.28%
2025-11-14	18.70	18.59	-0.12	-0.64%	18.55	18.86	17869	3345	1.32%
2025-11-13	18.70	18.71	-0.01	-0.05%	18.50	18.74	12839	2393	0.95%
2025-11-12	18.81	18.72	-0.09	-0.48%	18.70	18.84	12298	2306	0.91%
2025-11-11	18.84	18.81	-0.03	-0.16%	18.73	18.92	15513	2919	1.15%
2025-11-10	18.90	18.84	-0.10	-0.53%	18.82	19.00	18239	3440	1.35%
2025-11-07	19.08	18.94	-0.20	-1.04%	18.93	19.24	24587	4685	1.82%
2025-11-06	19.31	19.14	-0.17	-0.88%	19.06	19.31	20050	3839	1.49%
2025-11-05	19.01	19.31	0.10	0.52%	19.01	19.43	19267	3705	1.43%
2025-11-04	19.33	19.21	-0.15	-0.77%	19.08	19.43	19431	3729	1.44%
2025-11-03	19.09	19.36	0.21	1.10%	18.99	19.50	30601	5906	2.27%
2025-10-31	18.79	19.15	0.30	1.59%	18.78	19.38	29202	5573	2.16%
2025-10-30	19.14	18.85	-0.30	-1.57%	18.85	19.22	23669	4501	1.75%
2025-10-29	19.28	19.15	-0.29	-1.49%	19.04	19.48	30593	5858	2.27%
2025-10-28	19.39	19.44	0.41	2.15%	19.20	19.80	52593	10251	3.90%
2025-10-27	19.28	19.03	-0.36	-1.86%	18.94	19.35	39234	7483	2.91%
2025-10-24	19.26	19.39	-0.09	-0.46%	19.09	19.60	46402	8964	3.44%
2025-10-23	18.82	19.48	0.60	3.18%	18.80	19.67	67312	13045	4.99%
2025-10-22	18.98	18.88	-0.10	-0.53%	18.80	19.22	33267	6315	2.46%
2025-10-21	18.24	18.98	0.61	3.32%	18.24	19.09	53699	10125	3.98%
2025-10-20	18.34	18.37	0.03	0.16%	18.22	18.45	19168	3512	1.42%
2025-10-17	18.35	18.34	-0.01	-0.05%	18.24	18.80	27784	5122	2.06%
2025-10-16	18.52	18.35	-0.26	-1.40%	18.35	18.73	23301	4305	1.73%
2025-10-15	18.41	18.61	0.43	2.37%	18.21	18.88	40552	7554	3.00%
2025-10-14	18.49	18.18	-0.27	-1.46%	18.11	18.68	29924	5500	2.22%
2025-10-13	17.88	18.45	-0.17	-0.91%	17.71	18.51	36546	6625	2.71%
2025-10-10	18.32	18.62	0.21	1.14%	18.21	18.87	52465	9780	3.89%
2025-10-09	19.24	18.41	-0.92	-4.76%	18.25	19.24	64864	11957	4.80%
2025-09-30	18.76	19.33	0.57	3.04%	18.66	19.40	50814	9697	3.76%
2025-09-29	18.71	18.76	0.16	0.86%	18.44	18.88	24837	4647	1.84%
2025-09-26	18.24	18.60	0.29	1.58%	18.11	18.96	37669	6996	2.79%
2025-09-25	18.35	18.31	-0.02	-0.11%	18.14	18.60	25636	4698	1.90%
2025-09-24	18.15	18.33	0.06	0.33%	18.04	18.40	18102	3311	1.34%
2025-09-23	18.57	18.27	-0.25	-1.35%	17.88	18.57	28761	5223	2.13%
2025-09-22	18.70	18.52	-0.30	-1.59%	18.44	18.74	26723	4951	1.98%
2025-09-19	19.14	18.82	-0.35	-1.83%	18.70	19.30	41108	7780	3.05%
2025-09-18	19.49	19.17	-0.43	-2.19%	18.95	19.99	64082	12418	4.75%
2025-09-17	19.60	19.60	-0.57	-2.83%	19.11	19.68	88130	17112	6.53%
2025-09-16	19.40	20.17	0.84	4.35%	19.28	20.78	123079	24538	9.12%
2025-09-15	19.05	19.33	0.47	2.49%	19.05	20.25	77845	15188	5.77%
2025-09-12	18.59	18.86	0.14	0.75%	18.59	19.02	37214	7014	2.76%
2025-09-11	18.32	18.72	0.34	1.85%	18.21	18.75	24990	4618	1.85%
2025-09-10	18.42	18.38	-0.08	-0.43%	18.30	18.48	16379	3008	1.21%
2025-09-09	18.66	18.46	-0.20	-1.07%	18.27	18.66	21676	3990	1.61%
2025-09-08	18.50	18.66	0.12	0.65%	18.38	18.68	29193	5409	2.16%