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
2026-06-18	13.39	13.56	0.01	0.07%	13.30	13.61	9498	1281	0.24%
2026-06-17	13.73	13.55	-0.13	-0.95%	13.45	13.73	11715	1587	0.29%
2026-06-16	13.85	13.68	-0.17	-1.23%	13.51	13.85	15164	2066	0.38%
2026-06-15	13.91	13.85	-0.07	-0.50%	13.78	14.18	16349	2275	0.40%
2026-06-12	13.72	13.92	0.25	1.83%	13.68	14.00	13071	1812	0.32%
2026-06-11	13.99	13.67	-0.35	-2.50%	13.61	14.00	11090	1520	0.27%
2026-06-10	14.08	14.02	-0.04	-0.28%	13.89	14.16	8328	1167	0.21%
2026-06-09	13.99	14.06	0.16	1.15%	13.81	14.13	10075	1412	0.25%
2026-06-08	14.02	13.90	-0.29	-2.04%	13.73	14.19	15187	2119	0.38%
2026-06-05	14.07	14.19	0.12	0.85%	14.06	14.31	9492	1346	0.24%
2026-06-04	14.33	14.07	-0.27	-1.88%	14.01	14.35	13038	1842	0.32%
2026-06-03	14.37	14.34	-0.08	-0.55%	14.23	14.43	10191	1459	0.25%
2026-06-02	14.70	14.42	-0.34	-2.30%	14.40	14.81	14210	2063	0.35%
2026-06-01	14.50	14.76	0.11	0.75%	14.38	14.93	18198	2675	0.45%
2026-05-29	14.38	14.65	0.42	2.95%	14.35	14.96	24216	3548	0.60%
2026-05-28	14.34	14.23	-0.06	-0.42%	14.09	14.38	13181	1880	0.33%
2026-05-27	14.67	14.29	-0.38	-2.59%	14.22	14.72	20444	2932	0.51%
2026-05-26	15.00	14.67	-0.30	-2.00%	14.56	15.00	17808	2622	0.44%
2026-05-25	15.09	14.97	-0.13	-0.86%	14.91	15.09	12846	1926	0.32%
2026-05-22	15.10	15.10	0.04	0.27%	14.95	15.17	14043	2109	0.35%
2026-05-21	15.38	15.06	-0.32	-2.08%	15.05	15.45	20047	3062	0.50%
2026-05-20	15.51	15.38	-0.14	-0.90%	15.34	15.51	11794	1818	0.29%
2026-05-19	15.35	15.52	0.07	0.45%	15.35	15.52	14097	2176	0.35%
2026-05-18	15.31	15.45	0.12	0.78%	15.17	15.45	20864	3197	0.52%
2026-05-15	15.44	15.33	-0.15	-0.97%	15.31	15.53	20443	3149	0.51%
2026-05-14	15.66	15.48	-0.20	-1.28%	15.42	15.66	21176	3288	0.52%
2026-05-13	15.64	15.68	0.07	0.45%	15.52	15.77	25324	3971	0.63%
2026-05-12	16.00	15.61	-0.40	-2.50%	15.54	16.05	40556	6378	1.00%
2026-05-11	16.44	16.01	-0.44	-2.67%	15.92	16.44	56466	9081	1.40%
2026-05-08	16.66	16.45	-0.28	-1.67%	16.34	16.85	53374	8794	1.32%
2026-05-07	17.21	16.73	-0.45	-2.62%	16.61	17.27	76125	12820	1.89%
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%