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
2025-10-31	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%
2025-09-05	18.59	18.54	0.01	0.05%	18.38	18.59	24479	4531	1.81%
2025-09-04	18.46	18.53	0.04	0.22%	18.16	18.59	27773	5118	2.06%
2025-09-03	18.83	18.49	-0.36	-1.91%	18.41	18.90	27989	5216	2.07%
2025-09-02	19.17	18.85	-0.34	-1.77%	18.59	19.22	36470	6850	2.70%
2025-09-01	18.90	19.19	0.25	1.32%	18.80	19.27	35480	6753	2.63%
2025-08-29	19.15	18.94	-0.18	-0.94%	18.82	19.26	32475	6154	2.41%
2025-08-28	19.26	19.12	0.22	1.16%	18.54	19.26	45611	8625	3.38%
2025-08-27	19.60	18.90	-0.97	-4.88%	18.90	19.65	75585	14610	5.60%
2025-08-26	20.11	19.87	-0.29	-1.44%	19.75	20.23	56683	11273	4.20%
2025-08-25	19.73	20.16	0.41	2.08%	19.69	20.30	88279	17662	6.54%
2025-08-22	19.59	19.75	0.28	1.44%	19.21	20.25	77727	15343	5.76%
2025-08-21	19.75	19.47	-0.26	-1.32%	19.38	19.87	58645	11504	4.34%
2025-08-20	20.09	19.73	-0.29	-1.45%	19.60	20.18	69609	13714	5.16%
2025-08-19	20.15	20.02	-0.13	-0.65%	19.91	20.97	119622	24243	8.86%
2025-08-18	21.00	20.15	-0.27	-1.32%	19.74	21.00	181759	36480	13.46%
2025-08-15	18.55	20.42	1.86	10.02%	18.51	20.42	103952	20443	7.70%
2025-08-14	19.20	18.56	-0.70	-3.63%	18.53	19.42	71457	13513	5.29%
2025-08-13	19.62	19.26	-0.37	-1.88%	19.20	19.69	59591	11539	4.41%
2025-08-12	19.10	19.63	0.17	0.87%	19.02	19.77	78469	15248	5.81%
2025-08-11	19.50	19.46	-0.17	-0.87%	19.30	19.60	90198	17492	6.68%
2025-08-08	18.95	19.63	0.95	5.09%	18.80	20.36	182937	36138	13.55%
2025-08-07	18.38	18.68	0.31	1.69%	18.27	18.92	69939	13049	5.18%
2025-08-06	18.65	18.37	-0.29	-1.55%	18.20	18.65	68814	12625	5.10%
2025-08-05	18.13	18.66	0.65	3.61%	18.03	19.16	157128	29369	11.64%
2025-08-04	17.56	18.01	0.41	2.33%	17.47	18.25	68457	12314	5.07%
2025-08-01	17.49	17.60	0.15	0.86%	17.43	17.66	21434	3758	1.59%
2025-07-31	17.69	17.45	-0.28	-1.58%	17.40	17.77	27497	4833	2.04%
2025-07-30	17.70	17.73	-0.08	-0.45%	17.58	17.80	29011	5138	2.15%
2025-07-29	17.75	17.81	-0.06	-0.34%	17.61	17.87	33071	5856	2.45%
2025-07-28	17.91	17.87	0.03	0.17%	17.81	17.98	29136	5212	2.16%
2025-07-25	18.00	17.84	-0.16	-0.89%	17.80	18.10	34239	6122	2.54%