上海建工

600170
🏛️ 中国 →
2.96
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 2.35 2.35 2.33 2.34 101.9M
2023-12-28 2.35 2.37 2.33 2.35 156.2M
2023-12-27 2.41 2.41 2.34 2.35 91.3M
2023-12-26 2.43 2.44 2.39 2.42 40.5M
2023-12-25 2.45 2.46 2.43 2.43 26.0M
2023-12-22 2.45 2.46 2.42 2.45 49.4M
2023-12-21 2.44 2.45 2.42 2.44 54.8M
2023-12-20 2.46 2.47 2.44 2.45 36.5M
2023-12-19 2.50 2.50 2.45 2.47 80.8M
2023-12-18 2.49 2.53 2.49 2.50 67.6M
2023-12-15 2.52 2.54 2.49 2.49 61.4M
2023-12-14 2.52 2.53 2.52 2.52 32.5M
2023-12-13 2.54 2.54 2.51 2.52 41.8M
2023-12-12 2.50 2.54 2.48 2.53 86.3M
2023-12-11 2.50 2.51 2.46 2.50 97.3M
2023-12-08 2.50 2.53 2.49 2.50 88.6M
2023-12-07 2.50 2.51 2.49 2.50 52.8M
2023-12-06 2.50 2.52 2.49 2.50 40.4M
2023-12-05 2.53 2.53 2.50 2.50 41.8M
2023-12-04 2.52 2.54 2.52 2.53 47.4M
2023-12-01 2.51 2.53 2.50 2.52 47.8M
2023-11-30 2.51 2.52 2.50 2.50 48.4M
2023-11-29 2.52 2.53 2.51 2.52 44.1M
2023-11-28 2.52 2.53 2.51 2.52 45.8M
2023-11-27 2.54 2.55 2.51 2.52 58.8M
2023-11-24 2.55 2.57 2.54 2.54 48.4M
2023-11-23 2.54 2.56 2.53 2.55 48.2M
2023-11-22 2.55 2.56 2.53 2.54 47.6M
2023-11-21 2.56 2.58 2.55 2.56 62.9M
2023-11-20 2.55 2.56 2.54 2.56 32.8M
2023-11-17 2.55 2.56 2.54 2.55 49.6M
2023-11-16 2.58 2.58 2.55 2.55 36.9M
2023-11-15 2.59 2.60 2.57 2.58 41.8M
2023-11-14 2.56 2.60 2.56 2.58 61.6M
2023-11-13 2.55 2.57 2.54 2.57 43.6M
2023-11-10 2.57 2.58 2.53 2.54 64.6M
2023-11-09 2.57 2.59 2.57 2.57 46.0M
2023-11-08 2.59 2.60 2.56 2.58 69.7M
2023-11-07 2.59 2.61 2.58 2.59 62.5M
2023-11-06 2.57 2.60 2.57 2.59 74.5M
2023-11-03 2.56 2.59 2.56 2.56 73.8M
2023-11-02 2.58 2.60 2.56 2.56 58.2M
2023-11-01 2.63 2.64 2.58 2.58 86.1M
2023-10-31 2.67 2.68 2.61 2.63 56.1M
2023-10-30 2.70 2.71 2.66 2.66 45.3M
2023-10-27 2.69 2.72 2.67 2.70 37.6M
2023-10-26 2.66 2.70 2.65 2.69 38.7M
2023-10-25 2.64 2.69 2.64 2.68 65.7M
2023-10-24 2.59 2.61 2.57 2.60 49.5M
2023-10-23 2.64 2.65 2.56 2.57 40.7M
2023-10-20 2.65 2.68 2.63 2.64 38.4M
2023-10-19 2.70 2.71 2.65 2.65 54.1M
2023-10-18 2.72 2.73 2.70 2.73 43.9M
2023-10-17 2.72 2.73 2.71 2.72 21.9M
2023-10-16 2.72 2.73 2.70 2.71 32.0M
2023-10-13 2.75 2.75 2.69 2.71 49.2M
2023-10-12 2.71 2.77 2.70 2.76 69.5M
2023-10-11 2.69 2.73 2.68 2.69 57.6M
2023-10-10 2.77 2.79 2.68 2.68 76.7M
2023-10-09 2.75 2.80 2.74 2.77 62.9M
2023-09-28 2.81 2.82 2.75 2.75 74.7M
2023-09-27 2.80 2.83 2.79 2.82 40.7M
2023-09-26 2.80 2.81 2.78 2.78 32.0M
2023-09-25 2.80 2.81 2.78 2.79 31.2M
2023-09-22 2.79 2.82 2.77 2.80 33.3M
2023-09-21 2.82 2.82 2.78 2.79 28.7M
2023-09-20 2.82 2.83 2.80 2.82 34.9M
2023-09-19 2.79 2.83 2.78 2.82 36.3M
2023-09-18 2.80 2.81 2.77 2.79 36.4M
2023-09-15 2.83 2.83 2.79 2.80 43.9M
2023-09-14 2.81 2.83 2.79 2.83 49.8M
2023-09-13 2.78 2.80 2.77 2.79 43.8M
2023-09-12 2.78 2.79 2.75 2.77 32.3M
2023-09-11 2.71 2.78 2.71 2.78 68.9M
2023-09-08 2.75 2.76 2.71 2.71 54.1M
2023-09-07 2.78 2.79 2.75 2.75 40.9M
2023-09-06 2.80 2.80 2.77 2.78 36.1M
2023-09-05 2.82 2.83 2.78 2.80 42.4M
2023-09-04 2.79 2.84 2.78 2.83 64.2M
2023-09-01 2.79 2.80 2.77 2.78 44.7M
2023-08-31 2.80 2.84 2.78 2.80 53.8M
2023-08-30 2.84 2.85 2.78 2.78 57.1M
2023-08-29 2.84 2.89 2.82 2.85 77.1M
2023-08-28 2.93 2.96 2.82 2.83 74.2M
2023-08-25 2.76 2.85 2.74 2.80 65.9M
2023-08-24 2.81 2.82 2.74 2.76 49.2M
2023-08-23 2.84 2.84 2.79 2.79 38.7M
2023-08-22 2.83 2.84 2.80 2.83 42.8M
2023-08-21 2.82 2.87 2.82 2.82 42.8M
2023-08-18 2.83 2.87 2.81 2.82 41.8M
2023-08-17 2.83 2.84 2.80 2.84 39.5M
2023-08-16 2.84 2.87 2.81 2.84 33.7M
2023-08-15 2.85 2.87 2.82 2.86 42.9M
2023-08-14 2.82 2.86 2.78 2.84 42.7M
2023-08-11 2.87 2.90 2.82 2.82 47.4M
2023-08-10 2.86 2.90 2.85 2.88 35.4M
2023-08-09 2.91 2.93 2.90 2.90 33.6M
2023-08-08 2.93 2.94 2.91 2.91 36.5M
2023-08-07 2.97 2.97 2.91 2.93 54.2M
2023-08-04 2.97 3.00 2.94 2.96 101.0M
2023-08-03 2.95 2.97 2.90 2.95 69.3M
2023-08-02 2.98 3.00 2.94 2.96 94.7M
2023-08-01 2.98 3.03 2.95 2.99 125.6M
2023-07-31 2.93 2.98 2.92 2.97 95.4M
2023-07-28 2.88 2.93 2.87 2.92 70.5M
2023-07-27 2.88 2.91 2.86 2.89 75.9M
2023-07-26 2.85 2.89 2.84 2.88 86.0M
2023-07-25 2.81 2.85 2.80 2.85 85.6M
2023-07-24 2.77 2.80 2.76 2.79 54.6M
2023-07-21 2.73 2.76 2.73 2.75 29.1M
2023-07-20 2.76 2.77 2.73 2.74 33.7M
2023-07-19 2.73 2.76 2.71 2.75 49.0M
2023-07-18 2.72 2.73 2.70 2.72 29.7M
2023-07-17 2.72 2.73 2.70 2.72 24.2M
2023-07-14 2.73 2.73 2.70 2.73 34.6M
2023-07-13 2.70 2.73 2.69 2.72 26.5M
2023-07-12 2.74 2.74 2.69 2.69 37.4M
2023-07-11 2.71 2.74 2.70 2.74 41.6M
2023-07-10 2.70 2.73 2.69 2.72 36.1M
2023-07-07 2.69 2.71 2.69 2.70 26.7M
2023-07-06 2.70 2.71 2.69 2.69 21.2M
2023-07-05 2.70 2.73 2.70 2.71 25.3M
2023-07-04 2.70 2.72 2.69 2.71 35.1M
2023-07-03 2.69 2.72 2.69 2.71 45.4M
2023-06-30 2.68 2.72 2.67 2.69 35.6M
2023-06-29 2.68 2.70 2.67 2.68 36.2M
2023-06-28 2.64 2.70 2.63 2.69 53.8M
2023-06-27 2.59 2.65 2.58 2.65 54.6M
2023-06-26 2.61 2.61 2.58 2.58 46.6M
2023-06-21 2.63 2.66 2.61 2.61 48.2M
2023-06-20 2.67 2.68 2.63 2.64 46.3M
2023-06-19 2.70 2.70 2.64 2.66 48.8M
2023-06-16 2.72 2.73 2.69 2.70 47.8M
2023-06-15 2.70 2.71 2.67 2.71 42.9M
2023-06-14 2.72 2.74 2.69 2.70 38.9M
2023-06-13 2.74 2.76 2.70 2.72 50.4M
2023-06-12 2.78 2.78 2.74 2.75 68.0M
2023-06-09 2.72 2.78 2.71 2.77 104.9M
2023-06-08 2.66 2.73 2.66 2.72 77.5M
2023-06-07 2.63 2.67 2.63 2.66 56.1M
2023-06-06 2.65 2.66 2.62 2.63 45.5M
2023-06-05 2.66 2.67 2.64 2.65 37.2M
2023-06-02 2.64 2.66 2.64 2.65 41.8M
2023-06-01 2.64 2.66 2.62 2.64 45.9M
2023-05-31 2.63 2.65 2.62 2.64 44.3M
2023-05-30 2.59 2.65 2.59 2.65 68.5M
2023-05-29 2.61 2.63 2.59 2.59 56.7M
2023-05-26 2.59 2.63 2.58 2.61 37.9M
2023-05-25 2.57 2.59 2.56 2.59 48.0M
2023-05-24 2.61 2.61 2.57 2.58 73.2M
2023-05-23 2.62 2.65 2.60 2.60 64.9M
2023-05-22 2.66 2.67 2.62 2.62 87.9M
2023-05-19 2.71 2.72 2.65 2.66 88.3M
2023-05-18 2.73 2.74 2.70 2.71 80.6M
2023-05-17 2.72 2.74 2.71 2.72 62.5M
2023-05-16 2.77 2.77 2.71 2.72 72.9M
2023-05-15 2.80 2.81 2.71 2.77 110.4M
2023-05-12 2.86 2.87 2.79 2.80 92.0M
2023-05-11 2.89 2.90 2.85 2.87 69.2M
2023-05-10 2.94 2.95 2.86 2.88 102.9M
2023-05-09 2.96 3.01 2.92 2.93 149.2M
2023-05-08 3.00 3.04 2.94 2.96 203.5M
2023-05-05 2.86 2.99 2.85 2.97 230.5M
2023-05-04 2.84 2.90 2.82 2.85 157.5M
2023-04-28 2.85 2.87 2.83 2.85 106.1M
2023-04-27 2.80 2.86 2.79 2.85 47.3M
2023-04-26 2.80 2.82 2.78 2.80 42.5M
2023-04-25 2.83 2.84 2.76 2.80 47.4M
2023-04-24 2.83 2.86 2.81 2.82 54.1M
2023-04-21 2.87 2.90 2.82 2.82 58.6M
2023-04-20 2.85 2.88 2.82 2.87 58.3M
2023-04-19 2.87 2.88 2.84 2.85 53.6M
2023-04-18 2.87 2.89 2.83 2.86 65.5M
2023-04-17 2.88 2.92 2.86 2.87 91.7M
2023-04-14 2.81 2.89 2.80 2.87 98.6M
2023-04-13 2.80 2.82 2.79 2.81 69.0M
2023-04-12 2.79 2.81 2.78 2.80 43.3M
2023-04-11 2.74 2.80 2.72 2.80 70.4M
2023-04-10 2.77 2.78 2.73 2.74 48.7M
2023-04-07 2.80 2.80 2.76 2.77 35.1M
2023-04-06 2.80 2.81 2.78 2.79 40.7M
2023-04-04 2.75 2.81 2.75 2.80 59.2M
2023-04-03 2.73 2.77 2.72 2.75 42.3M
2023-03-31 2.73 2.75 2.72 2.73 32.4M
2023-03-30 2.73 2.75 2.71 2.73 50.2M
2023-03-29 2.78 2.78 2.73 2.74 38.0M
2023-03-28 2.80 2.81 2.77 2.77 38.1M
2023-03-27 2.79 2.81 2.77 2.79 43.5M
2023-03-24 2.82 2.82 2.78 2.79 45.2M
2023-03-23 2.77 2.82 2.76 2.81 51.7M
2023-03-22 2.77 2.79 2.74 2.77 38.0M
2023-03-21 2.79 2.80 2.75 2.76 48.6M
2023-03-20 2.80 2.85 2.77 2.78 80.0M
2023-03-17 2.77 2.82 2.76 2.80 67.6M
2023-03-16 2.78 2.79 2.75 2.76 44.2M
2023-03-15 2.72 2.80 2.72 2.79 69.6M
2023-03-14 2.74 2.76 2.71 2.72 40.6M
2023-03-13 2.70 2.75 2.70 2.75 45.5M
2023-03-10 2.77 2.77 2.71 2.71 50.0M
2023-03-09 2.75 2.80 2.74 2.78 56.2M
2023-03-08 2.75 2.76 2.73 2.74 47.4M
2023-03-07 2.76 2.80 2.75 2.75 66.5M
2023-03-06 2.80 2.82 2.76 2.76 53.8M
2023-03-03 2.75 2.80 2.74 2.79 86.1M
2023-03-02 2.71 2.77 2.71 2.74 77.1M
2023-03-01 2.72 2.74 2.70 2.71 97.8M
2023-02-28 2.68 2.72 2.68 2.71 44.3M
2023-02-27 2.70 2.71 2.67 2.68 33.0M
2023-02-24 2.71 2.72 2.69 2.71 25.6M
2023-02-23 2.73 2.74 2.69 2.71 37.8M
2023-02-22 2.71 2.74 2.70 2.73 35.9M
2023-02-21 2.71 2.74 2.70 2.72 37.0M
2023-02-20 2.66 2.72 2.65 2.72 52.1M
2023-02-17 2.68 2.69 2.65 2.66 44.2M
2023-02-16 2.68 2.72 2.66 2.68 52.7M
2023-02-15 2.71 2.71 2.68 2.69 30.7M
2023-02-14 2.70 2.72 2.69 2.70 35.3M
2023-02-13 2.69 2.72 2.67 2.70 53.1M
2023-02-10 2.67 2.71 2.67 2.69 39.3M
2023-02-09 2.65 2.68 2.65 2.67 38.2M
2023-02-08 2.69 2.69 2.65 2.66 36.4M
2023-02-07 2.65 2.69 2.64 2.68 55.2M
2023-02-06 2.63 2.66 2.62 2.65 50.7M
2023-02-03 2.65 2.66 2.62 2.63 37.6M
2023-02-02 2.65 2.67 2.64 2.66 49.3M
2023-02-01 2.64 2.66 2.62 2.65 59.2M
2023-01-31 2.63 2.64 2.61 2.63 47.3M
2023-01-30 2.65 2.66 2.62 2.62 69.0M
2023-01-20 2.60 2.63 2.59 2.63 43.7M
2023-01-19 2.58 2.60 2.57 2.60 22.9M
2023-01-18 2.57 2.60 2.56 2.59 27.9M
2023-01-17 2.59 2.60 2.56 2.56 34.7M
2023-01-16 2.57 2.61 2.56 2.59 34.2M
2023-01-13 2.55 2.57 2.54 2.57 22.5M
2023-01-12 2.56 2.58 2.54 2.55 36.4M
2023-01-11 2.57 2.59 2.56 2.57 26.1M
2023-01-10 2.60 2.60 2.57 2.57 23.9M
2023-01-09 2.60 2.62 2.59 2.59 28.2M
2023-01-06 2.62 2.63 2.59 2.60 24.9M
2023-01-05 2.63 2.64 2.61 2.63 25.9M
2023-01-04 2.61 2.64 2.60 2.64 45.1M
2023-01-03 2.60 2.63 2.58 2.61 32.7M