上海建科

603153
🏛️ 中国 →
18.60
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
09:30 18.57 18.57 18.39 18.39 125.2K
09:35 18.39 18.44 18.35 18.36 105.6K
09:40 18.35 18.38 18.27 18.28 159.5K
09:45 18.26 18.36 18.25 18.29 134.9K
09:50 18.28 18.30 18.19 18.20 163.1K
09:55 18.20 18.21 18.18 18.18 64.4K
10:00 18.19 18.20 18.13 18.17 165.8K
10:05 18.18 18.18 18.09 18.10 105.3K
10:10 18.10 18.12 18.00 18.11 174.9K
10:15 18.11 18.13 18.04 18.04 51.4K
10:20 18.03 18.05 18.01 18.01 70.4K
10:25 17.99 18.01 17.93 17.93 123.3K
10:30 17.93 17.98 17.88 17.98 151.9K
10:35 17.98 18.01 17.94 17.94 43.5K
10:40 17.94 18.04 17.92 18.03 31.2K
10:45 18.02 18.06 18.02 18.02 29.3K
10:50 18.02 18.11 18.00 18.09 44.4K
10:55 18.09 18.13 18.02 18.11 27.1K
11:00 18.09 18.11 18.06 18.10 50.0K
11:05 18.09 18.13 18.09 18.11 18.2K
11:10 18.11 18.18 18.11 18.13 28.0K
11:15 18.12 18.15 18.09 18.15 18.0K
11:20 18.16 18.16 18.07 18.07 16.6K
11:25 18.07 18.08 18.05 18.06 21.0K
13:00 18.06 18.07 18.02 18.04 54.7K
13:05 18.03 18.09 18.02 18.07 63.3K
13:10 18.06 18.14 18.05 18.11 50.2K
13:15 18.11 18.15 18.11 18.11 17.2K
13:20 18.11 18.13 18.10 18.12 21.9K
13:25 18.13 18.20 18.13 18.20 25.3K
13:30 18.19 18.24 18.17 18.17 32.6K
13:35 18.16 18.18 18.14 18.16 33.1K
13:40 18.16 18.16 18.08 18.08 34.3K
13:45 18.08 18.11 18.06 18.10 40.2K
13:50 18.10 18.14 18.09 18.14 10.5K
13:55 18.14 18.16 18.13 18.16 13.1K
14:00 18.17 18.17 18.08 18.12 35.0K
14:05 18.11 18.11 18.08 18.09 10.7K
14:10 18.09 18.11 18.06 18.08 34.6K
14:15 18.10 18.18 18.10 18.18 20.8K
14:20 18.18 18.24 18.17 18.23 58.6K
14:25 18.23 18.30 18.21 18.29 61.5K
14:30 18.29 18.32 18.25 18.28 44.9K
14:35 18.29 18.29 18.23 18.25 34.6K
14:40 18.25 18.27 18.24 18.26 33.0K
14:45 18.25 18.32 18.25 18.32 72.5K
14:50 18.31 18.33 18.29 18.31 83.7K
14:55 18.31 18.31 18.29 18.30 34.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 18.24 18.96 18.11 18.60 3.8M
2025-09-25 18.35 18.60 18.14 18.31 2.6M
2025-09-24 18.15 18.40 18.04 18.33 1.8M
2025-09-23 18.57 18.57 17.88 18.27 2.9M
2025-09-22 18.70 18.74 18.44 18.52 2.7M
2025-09-19 19.14 19.30 18.70 18.82 4.1M
2025-09-18 19.49 19.99 18.95 19.17 6.4M
2025-09-17 19.60 19.68 19.11 19.60 8.8M
2025-09-16 19.40 20.78 19.28 20.17 12.3M
2025-09-15 19.05 20.25 19.05 19.33 7.8M
2025-09-12 18.59 19.02 18.59 18.86 3.7M
2025-09-11 18.32 18.75 18.21 18.72 2.5M
2025-09-10 18.42 18.48 18.30 18.38 1.6M
2025-09-09 18.66 18.66 18.27 18.46 2.2M
2025-09-08 18.50 18.68 18.38 18.66 2.9M
2025-09-05 18.59 18.59 18.38 18.54 2.4M
2025-09-04 18.46 18.59 18.16 18.53 2.8M
2025-09-03 18.83 18.90 18.41 18.49 2.8M
2025-09-02 19.17 19.22 18.59 18.85 3.6M
2025-09-01 18.90 19.27 18.80 19.19 3.5M
2025-08-29 19.15 19.26 18.82 18.94 3.2M
2025-08-28 19.26 19.26 18.54 19.12 4.6M
2025-08-27 19.60 19.65 18.90 18.90 7.6M
2025-08-26 20.11 20.23 19.75 19.87 5.7M
2025-08-25 19.73 20.30 19.69 20.16 8.8M
2025-08-22 19.59 20.25 19.21 19.75 7.8M
2025-08-21 19.75 19.87 19.38 19.47 5.9M
2025-08-20 20.09 20.18 19.60 19.73 7.0M
2025-08-19 20.15 20.97 19.91 20.02 12.0M
2025-08-18 21.00 21.00 19.74 20.15 18.2M
2025-08-15 18.55 20.42 18.51 20.42 10.4M
2025-08-14 19.20 19.42 18.53 18.56 7.1M
2025-08-13 19.62 19.69 19.20 19.26 6.0M
2025-08-12 19.10 19.77 19.02 19.63 7.8M
2025-08-11 19.50 19.60 19.30 19.46 9.0M
2025-08-08 18.95 20.36 18.80 19.63 18.3M
2025-08-07 18.38 18.92 18.27 18.68 7.0M
2025-08-06 18.65 18.65 18.20 18.37 6.9M
2025-08-05 18.13 19.16 18.03 18.66 15.7M
2025-08-04 17.56 18.25 17.47 18.01 6.8M
2025-08-01 17.49 17.66 17.43 17.60 2.1M
2025-07-31 17.69 17.77 17.40 17.45 2.7M
2025-07-30 17.70 17.80 17.58 17.73 2.9M
2025-07-29 17.75 17.87 17.61 17.81 3.3M
2025-07-28 17.91 17.98 17.81 17.87 2.9M
2025-07-25 18.00 18.10 17.80 17.84 3.4M
2025-07-24 17.74 18.13 17.72 18.00 4.3M
2025-07-23 18.24 18.24 17.80 17.80 6.6M
2025-07-22 18.22 18.76 18.11 18.56 9.0M
2025-07-21 18.06 18.30 17.88 18.24 7.6M
2025-07-18 17.85 17.95 17.72 17.95 3.4M
2025-07-17 17.82 18.05 17.70 17.82 4.2M
2025-07-16 18.10 18.39 17.80 17.93 7.5M
2025-07-15 17.75 18.45 17.49 18.13 10.7M
2025-07-14 17.78 18.00 17.63 17.72 3.0M
2025-07-11 17.74 17.94 17.53 17.83 3.1M
2025-07-10 17.50 17.78 17.46 17.70 2.8M
2025-07-09 17.46 17.64 17.45 17.55 2.0M
2025-07-08 17.44 17.55 17.40 17.47 1.7M
2025-07-07 17.25 17.43 17.19 17.40 1.4M
2025-07-04 17.46 17.46 17.27 17.27 1.7M
2025-07-03 17.44 17.50 17.38 17.43 1.2M
2025-07-02 17.43 17.53 17.38 17.47 1.6M
2025-07-01 17.61 17.63 17.41 17.46 1.7M
2025-06-30 17.55 17.78 17.44 17.63 3.0M
2025-06-27 17.41 17.66 17.36 17.49 2.6M
2025-06-26 17.42 17.54 17.31 17.34 2.8M
2025-06-25 17.52 17.53 17.26 17.47 4.7M
2025-06-24 16.94 18.08 16.90 17.52 8.5M
2025-06-23 16.75 16.97 16.68 16.95 1.5M
2025-06-20 16.73 16.99 16.73 16.87 1.3M
2025-06-19 16.91 16.94 16.66 16.72 1.6M
2025-06-18 17.01 17.11 16.80 16.93 1.3M
2025-06-17 17.01 17.08 16.95 17.08 1.1M
2025-06-16 16.95 17.15 16.84 17.07 1.4M
2025-06-13 17.14 17.21 16.91 16.98 1.7M
2025-06-12 17.09 17.22 17.00 17.19 1.2M
2025-06-11 17.00 17.18 16.99 17.12 1.4M
2025-06-10 17.21 17.25 16.86 17.00 2.1M
2025-06-09 17.24 17.24 17.10 17.22 1.5M
2025-06-06 17.17 17.28 17.14 17.21 1.7M
2025-06-05 17.24 17.26 17.10 17.19 1.4M
2025-06-04 17.05 17.27 17.05 17.22 1.4M
2025-06-03 17.00 17.14 16.99 17.11 1.1M
2025-05-30 17.17 17.24 17.06 17.09 1.7M
2025-05-29 17.01 17.18 16.95 17.17 1.5M
2025-05-28 16.87 17.29 16.80 17.01 2.0M
2025-05-27 16.90 16.93 16.76 16.85 1.0M
2025-05-26 16.71 16.95 16.69 16.89 1.2M
2025-05-23 16.94 17.05 16.72 16.73 2.2M
2025-05-22 17.28 17.36 16.95 16.96 1.7M
2025-05-21 17.32 17.49 17.26 17.30 1.8M
2025-05-20 17.13 17.59 17.04 17.40 3.7M
2025-05-19 16.94 17.18 16.83 17.12 2.3M
2025-05-16 16.99 17.20 16.88 16.92 2.1M
2025-05-15 17.15 17.15 16.81 16.83 1.6M
2025-05-14 17.08 17.16 16.93 17.11 1.6M
2025-05-13 17.35 17.39 17.11 17.16 1.6M
2025-05-12 17.20 17.25 17.10 17.19 1.7M
2025-05-09 17.30 17.30 17.06 17.15 1.6M
2025-05-08 17.25 17.32 17.13 17.29 1.9M
2025-05-07 17.27 17.34 17.11 17.25 2.8M
2025-05-06 16.77 17.09 16.72 17.03 2.4M
2025-04-30 16.75 16.75 16.63 16.67 1.8M
2025-04-29 16.55 16.71 16.49 16.65 2.2M
2025-04-28 17.29 17.38 16.52 16.56 4.5M
2025-04-25 17.14 17.42 17.10 17.29 1.7M
2025-04-24 17.28 17.36 17.04 17.21 1.7M
2025-04-23 17.12 17.30 17.10 17.29 1.7M
2025-04-22 17.02 17.37 16.90 17.23 2.4M
2025-04-21 16.85 17.05 16.75 17.01 1.8M
2025-04-18 16.70 16.90 16.61 16.86 1.4M
2025-04-17 16.57 16.88 16.50 16.74 1.5M
2025-04-16 16.88 16.94 16.50 16.68 1.8M
2025-04-15 16.89 16.97 16.75 16.88 1.6M
2025-04-14 16.97 17.09 16.79 16.89 2.3M
2025-04-11 16.61 16.96 16.55 16.81 2.9M
2025-04-10 16.82 16.90 16.60 16.76 4.5M
2025-04-09 15.70 16.54 15.28 16.46 5.7M
2025-04-08 16.23 16.44 15.60 15.91 6.1M
2025-04-07 17.23 17.34 16.31 16.31 4.4M
2025-04-03 17.80 18.21 17.77 18.12 3.3M
2025-04-02 18.21 18.35 18.07 18.27 2.6M
2025-04-01 18.29 18.58 18.25 18.31 4.9M
2025-03-31 18.96 18.99 18.08 18.23 7.1M
2025-03-28 19.23 19.79 19.07 19.09 9.7M
2025-03-27 19.30 20.40 19.30 19.70 15.9M
2025-03-26 18.67 19.06 18.63 18.92 2.1M
2025-03-25 18.63 18.97 18.49 18.77 2.3M
2025-03-24 18.81 18.93 18.34 18.66 2.7M
2025-03-21 18.93 19.04 18.71 18.81 2.6M
2025-03-20 19.15 19.29 18.96 19.02 3.8M
2025-03-19 19.18 19.42 19.01 19.27 4.6M
2025-03-18 19.00 19.25 18.97 19.19 3.5M
2025-03-17 19.11 19.20 18.90 19.05 3.4M
2025-03-14 18.59 19.18 18.43 19.02 4.9M
2025-03-13 18.81 18.81 18.31 18.58 4.4M
2025-03-12 19.02 19.05 18.82 18.89 3.3M
2025-03-11 18.85 19.00 18.76 19.00 2.9M
2025-03-10 19.07 19.40 18.95 19.07 3.7M
2025-03-07 19.13 19.19 18.82 19.06 3.8M
2025-03-06 18.82 19.50 18.73 19.19 6.1M
2025-03-05 18.78 18.86 18.47 18.75 2.5M
2025-03-04 18.66 18.84 18.66 18.82 2.1M
2025-03-03 18.62 18.93 18.52 18.77 3.4M
2025-02-28 18.85 18.92 18.51 18.52 3.4M
2025-02-27 19.00 19.15 18.70 18.96 4.3M
2025-02-26 19.04 19.12 18.89 19.01 3.4M
2025-02-25 19.13 19.34 18.99 19.05 4.4M
2025-02-24 19.19 19.54 19.13 19.44 5.8M
2025-02-21 19.21 19.55 18.92 19.35 7.1M
2025-02-20 18.99 19.04 18.72 18.95 3.5M
2025-02-19 18.81 19.12 18.81 19.05 3.3M
2025-02-18 19.32 19.39 18.77 18.90 4.3M
2025-02-17 19.08 19.72 19.06 19.43 7.3M
2025-02-14 19.10 19.10 18.85 19.05 4.0M
2025-02-13 19.38 19.38 18.96 19.10 5.8M
2025-02-12 18.81 19.69 18.81 19.44 9.0M
2025-02-11 18.80 18.95 18.67 18.91 3.9M
2025-02-10 18.48 19.02 18.47 18.88 6.0M
2025-02-07 18.33 18.67 18.25 18.47 5.4M
2025-02-06 18.07 18.50 17.93 18.42 4.7M
2025-02-05 18.00 18.19 17.78 18.12 3.6M
2025-01-27 18.14 18.27 17.79 17.80 3.9M
2025-01-24 17.93 18.09 17.77 18.02 3.5M
2025-01-23 17.97 18.27 17.95 18.00 4.2M
2025-01-22 17.70 17.92 17.69 17.83 2.6M
2025-01-21 18.11 18.35 17.77 17.92 4.6M
2025-01-20 17.78 17.89 17.62 17.83 4.1M
2025-01-17 17.90 17.90 17.56 17.66 3.6M
2025-01-16 17.82 17.91 17.39 17.71 4.7M
2025-01-15 17.81 17.93 17.60 17.71 3.2M
2025-01-14 17.14 17.89 17.14 17.82 5.0M
2025-01-13 17.20 17.34 16.90 17.09 3.6M
2025-01-10 17.97 18.07 17.27 17.27 5.6M
2025-01-09 18.21 18.32 17.97 18.00 4.5M
2025-01-08 18.42 18.60 17.80 18.31 6.2M
2025-01-07 17.80 18.55 17.80 18.48 7.1M
2025-01-06 18.82 18.82 17.77 17.86 9.0M
2025-01-03 20.20 20.33 18.64 19.07 13.6M
2025-01-02 19.99 22.00 19.28 20.55 16.2M