上海建科

603153
🏛️ 中国 →
18.76
最后更新: 2025-09-29
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 20.79 21.20 20.47 21.13 12.7M
2023-12-28 20.62 21.11 20.30 20.73 13.4M
2023-12-27 21.09 21.25 19.40 20.86 14.8M
2023-12-26 20.63 21.50 20.25 21.37 21.5M
2023-12-25 20.51 20.99 20.16 20.60 11.8M
2023-12-22 21.51 21.80 20.40 20.62 17.2M
2023-12-21 23.05 24.13 21.46 21.70 22.3M
2023-12-20 23.04 24.35 22.95 23.52 25.2M
2023-12-19 23.99 26.29 22.95 23.04 29.7M
2023-12-18 26.77 29.98 25.50 25.50 40.5M
2023-12-15 27.70 27.95 26.20 27.95 42.3M
2023-12-14 22.00 25.41 20.79 25.41 31.6M
2023-12-13 21.00 23.10 21.00 23.10 35.5M
2023-12-12 18.71 21.00 18.61 21.00 15.0M
2023-12-11 18.14 19.48 17.96 19.09 17.4M
2023-12-08 21.07 21.07 18.49 18.68 28.8M
2023-12-07 17.46 19.15 17.46 19.15 21.6M
2023-12-06 16.60 17.88 16.57 17.41 10.5M
2023-12-05 16.80 17.99 16.70 16.89 9.0M
2023-12-04 16.31 16.80 16.31 16.65 3.2M
2023-12-01 16.52 16.52 16.15 16.35 2.8M
2023-11-30 16.36 16.55 16.11 16.50 2.6M
2023-11-29 16.56 16.63 16.35 16.36 2.2M
2023-11-28 16.55 16.74 16.39 16.61 2.7M
2023-11-27 16.56 16.94 16.56 16.67 3.2M
2023-11-24 17.05 17.08 16.44 16.51 4.3M
2023-11-23 17.03 17.23 16.72 16.97 5.2M
2023-11-22 16.99 17.68 16.88 17.24 8.8M
2023-11-21 16.92 18.61 16.86 17.31 11.2M
2023-11-20 16.84 16.95 16.71 16.92 2.8M
2023-11-17 16.78 16.85 16.59 16.84 2.8M
2023-11-16 17.06 17.06 16.79 16.82 3.4M
2023-11-15 16.96 17.16 16.75 17.09 5.3M
2023-11-14 17.13 17.16 16.70 16.87 5.2M
2023-11-13 16.50 17.45 16.50 17.16 8.7M
2023-11-10 16.50 17.14 16.33 16.64 5.8M
2023-11-09 16.74 16.88 16.43 16.58 4.9M
2023-11-08 16.64 16.77 16.56 16.75 5.5M
2023-11-07 16.75 16.88 16.54 16.72 8.1M
2023-11-06 16.87 16.89 16.44 16.67 13.0M
2023-11-03 15.38 16.92 15.31 16.92 10.1M
2023-11-02 15.63 15.70 15.31 15.38 3.5M
2023-11-01 15.50 15.94 15.49 15.67 4.1M
2023-10-31 15.94 16.42 15.59 15.74 5.3M
2023-10-30 15.82 16.13 15.70 15.93 4.2M
2023-10-27 16.10 16.37 15.81 15.96 7.3M
2023-10-26 16.80 17.20 15.90 16.55 13.8M
2023-10-25 15.25 16.37 15.13 16.37 6.5M
2023-10-24 14.45 14.91 14.40 14.88 2.1M
2023-10-23 14.65 14.66 14.28 14.38 1.9M
2023-10-20 14.79 15.16 14.66 14.75 2.0M
2023-10-19 14.71 15.15 14.70 14.79 1.7M
2023-10-18 15.10 15.10 14.82 14.87 1.3M
2023-10-17 15.18 15.28 14.78 15.03 1.9M
2023-10-16 15.22 15.23 14.92 15.11 1.7M
2023-10-13 15.70 15.71 15.06 15.22 3.2M
2023-10-12 15.80 15.89 15.65 15.70 1.4M
2023-10-11 15.71 15.91 15.56 15.70 1.8M
2023-10-10 16.20 16.35 15.53 15.57 3.7M
2023-10-09 16.29 16.40 16.02 16.15 2.5M
2023-09-28 16.13 16.54 16.01 16.32 3.3M
2023-09-27 15.80 16.30 15.75 16.01 3.1M
2023-09-26 15.81 15.99 15.51 15.80 1.9M
2023-09-25 16.10 16.14 15.81 15.84 2.0M
2023-09-22 15.83 16.16 15.81 16.16 2.0M
2023-09-21 16.04 16.18 15.91 15.96 1.6M
2023-09-20 16.20 16.22 16.00 16.09 1.8M
2023-09-19 16.21 16.38 16.16 16.21 1.6M
2023-09-18 16.43 16.45 16.10 16.36 1.7M
2023-09-15 16.37 16.45 16.20 16.28 1.6M
2023-09-14 16.65 16.67 16.27 16.37 1.8M
2023-09-13 16.80 17.05 16.53 16.65 2.2M
2023-09-12 16.92 16.96 16.77 16.78 1.8M
2023-09-11 17.11 17.13 16.79 16.97 2.3M
2023-09-08 17.03 17.17 16.84 17.09 2.0M
2023-09-07 17.27 17.43 17.08 17.08 2.6M
2023-09-06 17.29 17.45 17.22 17.33 2.4M
2023-09-05 17.41 17.54 17.21 17.29 3.2M
2023-09-04 17.25 17.85 17.24 17.56 4.8M
2023-09-01 17.00 17.30 16.90 17.25 4.7M
2023-08-31 16.76 17.33 16.74 16.95 4.2M
2023-08-30 17.42 17.44 16.76 16.87 6.2M
2023-08-29 16.45 17.39 16.37 17.36 6.7M
2023-08-28 17.00 17.00 16.20 16.44 8.2M
2023-08-25 17.13 17.16 15.63 15.87 10.7M
2023-08-24 18.61 18.87 17.22 17.25 10.9M
2023-08-23 19.61 19.65 18.50 18.54 8.2M
2023-08-22 19.72 19.98 19.30 19.60 9.1M
2023-08-21 19.54 20.13 19.20 19.80 10.9M
2023-08-18 20.23 20.43 19.71 19.72 14.3M
2023-08-17 19.50 20.34 19.23 20.11 17.1M
2023-08-16 19.22 20.20 19.04 19.83 17.2M
2023-08-15 19.50 19.88 19.01 19.31 18.2M
2023-08-14 17.21 19.21 17.13 19.21 12.9M
2023-08-11 17.99 18.09 17.40 17.46 3.4M
2023-08-10 17.82 18.00 17.75 17.90 1.9M
2023-08-09 17.80 18.18 17.75 17.85 2.1M
2023-08-08 17.96 18.22 17.80 17.87 2.9M
2023-08-07 18.18 18.23 17.81 18.02 4.0M
2023-08-04 18.25 18.99 18.17 18.41 5.2M
2023-08-03 18.45 18.58 18.18 18.27 3.7M
2023-08-02 18.70 19.12 18.48 18.58 4.5M
2023-08-01 18.94 19.22 18.68 18.81 5.6M
2023-07-31 18.67 19.26 18.59 19.10 6.9M
2023-07-28 18.89 19.26 18.39 18.71 6.6M
2023-07-27 19.00 19.38 18.70 19.04 8.3M
2023-07-26 18.66 19.69 18.58 19.49 14.3M
2023-07-25 18.11 19.13 18.11 18.83 11.0M
2023-07-24 18.88 19.30 18.25 18.31 9.8M
2023-07-21 17.61 18.09 17.58 17.96 2.6M
2023-07-20 18.18 18.19 17.68 17.70 2.9M
2023-07-19 18.18 18.33 18.01 18.13 2.9M
2023-07-18 17.72 18.35 17.55 18.28 6.5M
2023-07-17 17.78 17.93 17.66 17.70 2.2M
2023-07-14 17.61 18.10 17.51 17.91 3.4M
2023-07-13 17.50 17.76 17.45 17.60 2.1M
2023-07-12 17.60 17.65 17.31 17.32 1.8M
2023-07-11 17.76 17.76 17.46 17.61 2.0M
2023-07-10 17.46 18.12 17.39 17.79 2.8M
2023-07-07 17.40 17.50 17.18 17.41 1.4M
2023-07-06 17.82 17.88 17.63 17.67 1.6M
2023-07-05 18.03 18.03 17.71 17.79 1.8M
2023-07-04 18.08 18.10 17.84 17.93 1.6M
2023-07-03 17.76 18.05 17.74 18.02 2.1M
2023-06-30 17.61 17.82 17.59 17.75 1.7M
2023-06-29 17.67 17.84 17.50 17.65 1.8M
2023-06-28 18.03 18.15 17.46 17.67 2.5M
2023-06-27 17.49 18.40 17.46 18.01 3.4M
2023-06-26 17.80 17.81 17.35 17.35 3.4M
2023-06-21 18.41 18.49 17.95 17.95 4.0M
2023-06-20 18.85 18.85 18.40 18.40 4.1M
2023-06-19 18.85 18.96 18.71 18.88 4.0M
2023-06-16 18.47 19.10 18.46 18.97 7.3M
2023-06-15 18.39 18.51 18.25 18.41 3.5M
2023-06-14 18.59 18.73 18.42 18.42 3.8M
2023-06-13 18.45 18.72 18.39 18.59 3.5M
2023-06-12 19.04 19.08 18.50 18.53 6.4M
2023-06-09 19.30 19.57 18.88 19.12 9.9M
2023-06-08 19.40 21.40 19.26 19.95 14.9M
2023-06-07 19.01 19.58 19.01 19.49 8.3M
2023-06-06 19.06 19.43 18.86 19.00 8.1M
2023-06-05 18.60 19.47 18.51 19.18 7.6M
2023-06-02 18.13 19.05 18.04 18.85 8.2M
2023-06-01 18.39 18.39 18.09 18.20 3.8M
2023-05-31 18.39 18.47 18.13 18.35 3.9M
2023-05-30 18.16 18.54 18.09 18.47 4.3M
2023-05-29 18.50 18.57 18.12 18.15 3.9M
2023-05-26 18.60 18.88 18.29 18.46 4.7M
2023-05-25 18.10 18.77 18.04 18.70 7.6M
2023-05-24 18.05 18.35 18.02 18.21 3.2M
2023-05-23 18.40 18.41 18.05 18.12 3.4M
2023-05-22 18.20 18.43 18.06 18.40 4.2M
2023-05-19 19.13 19.15 18.01 18.29 7.9M
2023-05-18 19.07 19.23 18.75 19.15 5.1M
2023-05-17 18.93 19.25 18.88 19.20 5.0M
2023-05-16 19.29 19.38 18.72 18.90 6.2M
2023-05-15 19.62 19.75 18.59 19.44 8.1M
2023-05-12 20.46 20.72 19.65 19.71 10.0M
2023-05-11 21.37 22.08 20.50 20.59 13.5M
2023-05-10 22.20 22.22 21.10 21.28 14.6M
2023-05-09 22.00 24.15 21.45 22.80 23.3M
2023-05-08 21.30 22.67 20.91 22.15 22.4M
2023-05-05 20.30 21.78 20.28 21.17 19.7M
2023-05-04 20.37 20.83 20.02 20.54 12.1M
2023-04-28 19.95 21.15 19.57 20.76 15.3M
2023-04-27 19.78 20.55 19.24 19.81 12.8M
2023-04-26 20.99 21.99 19.91 20.15 17.6M
2023-04-25 20.13 21.42 19.73 21.40 19.7M
2023-04-24 19.57 20.70 19.20 20.30 14.3M
2023-04-21 20.22 21.15 19.88 20.17 19.8M
2023-04-20 20.92 21.30 19.87 20.18 27.7M
2023-04-19 18.69 20.57 18.50 20.57 21.0M
2023-04-18 19.30 19.35 18.40 18.70 11.3M
2023-04-17 19.32 20.41 19.03 19.52 15.8M
2023-04-14 18.68 19.73 18.21 19.50 19.4M
2023-04-13 17.82 19.70 17.61 18.85 15.8M
2023-04-12 18.10 18.19 17.90 17.93 7.8M
2023-04-11 18.24 18.50 17.88 18.31 8.6M
2023-04-10 18.88 18.88 18.02 18.21 11.0M
2023-04-07 19.49 19.49 18.86 18.93 17.1M
2023-04-06 19.65 20.94 19.60 20.05 30.7M
2023-04-04 17.99 19.55 17.77 19.55 23.7M
2023-04-03 17.50 17.87 17.45 17.77 7.2M
2023-03-31 17.42 17.68 17.36 17.54 6.4M
2023-03-30 18.31 18.48 17.51 17.51 11.9M
2023-03-29 19.06 19.10 18.41 18.50 11.1M
2023-03-28 18.64 19.50 18.31 19.18 15.8M
2023-03-27 18.58 19.09 18.35 18.73 12.8M
2023-03-24 19.01 19.28 18.54 18.55 18.0M
2023-03-23 19.01 20.25 18.71 19.55 20.8M
2023-03-22 20.01 20.71 19.25 19.31 25.9M
2023-03-21 22.00 22.46 21.37 21.37 25.9M
2023-03-20 23.99 24.70 23.00 23.74 34.9M
2023-03-17 24.08 24.11 22.68 23.08 39.9M
2023-03-16 21.99 21.99 21.99 21.99 2.7M
2023-03-15 19.99 19.99 19.70 19.99 10.0M
2023-03-14 18.17 18.17 18.17 18.17 0.9M
2023-03-13 13.76 16.52 13.76 16.52 1.2M