陕建股份(600248)股票行情
陕建股份(600248)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 3.58 | 3.59 | -0.01 | -0.28% | 3.57 | 3.61 | 115528 | 4146.14 | 0.31% |
| 2025-12-12 | 3.64 | 3.60 | -0.04 | -1.10% | 3.60 | 3.65 | 140912 | 5101.46 | 0.38% |
| 2025-12-11 | 3.67 | 3.64 | -0.03 | -0.82% | 3.62 | 3.68 | 116642 | 4247.31 | 0.31% |
| 2025-12-10 | 3.65 | 3.67 | 0.01 | 0.27% | 3.63 | 3.68 | 131532 | 4808.57 | 0.35% |
| 2025-12-09 | 3.70 | 3.66 | -0.04 | -1.08% | 3.66 | 3.70 | 129824 | 4770.90 | 0.35% |
| 2025-12-08 | 3.72 | 3.70 | -0.01 | -0.27% | 3.69 | 3.72 | 123243 | 4562.77 | 0.33% |
| 2025-12-05 | 3.69 | 3.71 | 0.01 | 0.27% | 3.68 | 3.72 | 119832 | 4436.53 | 0.32% |
| 2025-12-04 | 3.70 | 3.70 | -0.01 | -0.27% | 3.67 | 3.71 | 123648 | 4566.78 | 0.33% |
| 2025-12-03 | 3.71 | 3.71 | -0.01 | -0.27% | 3.69 | 3.73 | 94334 | 3497.81 | 0.25% |
| 2025-12-02 | 3.71 | 3.72 | 0.00 | 0.00% | 3.69 | 3.73 | 119696 | 4444.09 | 0.32% |
| 2025-12-01 | 3.72 | 3.72 | 0.01 | 0.27% | 3.70 | 3.72 | 99945 | 3707.42 | 0.27% |
| 2025-11-28 | 3.70 | 3.71 | 0.01 | 0.27% | 3.68 | 3.73 | 115458 | 4279.64 | 0.31% |
| 2025-11-27 | 3.68 | 3.70 | 0.02 | 0.54% | 3.65 | 3.73 | 157984 | 5826.61 | 0.43% |
| 2025-11-26 | 3.70 | 3.68 | -0.02 | -0.54% | 3.68 | 3.72 | 134770 | 4986.76 | 0.36% |
| 2025-11-25 | 3.70 | 3.70 | 0.01 | 0.27% | 3.68 | 3.72 | 123043 | 4554.61 | 0.33% |
| 2025-11-24 | 3.70 | 3.69 | -0.01 | -0.27% | 3.68 | 3.72 | 156713 | 5797.61 | 0.42% |
| 2025-11-21 | 3.77 | 3.70 | -0.10 | -2.63% | 3.69 | 3.78 | 280008 | 10448.56 | 0.76% |
| 2025-11-20 | 3.79 | 3.80 | 0.02 | 0.53% | 3.77 | 3.81 | 172946 | 6546.63 | 0.47% |
| 2025-11-19 | 3.80 | 3.78 | -0.03 | -0.79% | 3.77 | 3.82 | 147946 | 5603.90 | 0.40% |
| 2025-11-18 | 3.84 | 3.81 | -0.03 | -0.78% | 3.79 | 3.85 | 220242 | 8386.15 | 0.59% |
| 2025-11-17 | 3.86 | 3.84 | -0.02 | -0.52% | 3.82 | 3.86 | 202851 | 7788.92 | 0.55% |
| 2025-11-14 | 3.86 | 3.86 | -0.01 | -0.26% | 3.85 | 3.89 | 185964 | 7203.48 | 0.50% |
| 2025-11-13 | 3.86 | 3.87 | 0.02 | 0.52% | 3.84 | 3.87 | 158317 | 6109.41 | 0.43% |
| 2025-11-12 | 3.87 | 3.85 | -0.02 | -0.52% | 3.84 | 3.88 | 199150 | 7685.89 | 0.54% |
| 2025-11-11 | 3.85 | 3.87 | 0.01 | 0.26% | 3.84 | 3.88 | 158848 | 6138.64 | 0.43% |
| 2025-11-10 | 3.84 | 3.86 | 0.03 | 0.78% | 3.82 | 3.86 | 208573 | 8019.84 | 0.56% |
| 2025-11-07 | 3.81 | 3.83 | 0.02 | 0.52% | 3.80 | 3.84 | 178799 | 6846.88 | 0.48% |
| 2025-11-06 | 3.82 | 3.81 | -0.01 | -0.26% | 3.80 | 3.84 | 193286 | 7378.92 | 0.52% |
| 2025-11-05 | 3.79 | 3.82 | 0.01 | 0.26% | 3.78 | 3.83 | 204005 | 7779.26 | 0.55% |
| 2025-11-04 | 3.81 | 3.81 | 0.00 | 0.00% | 3.78 | 3.82 | 176056 | 6693.85 | 0.48% |
| 2025-11-03 | 3.80 | 3.81 | 0.02 | 0.53% | 3.78 | 3.82 | 180390 | 6848.47 | 0.49% |
| 2025-10-31 | 3.85 | 3.79 | -0.12 | -3.07% | 3.78 | 3.85 | 615497 | 23406.84 | 1.66% |
| 2025-10-30 | 3.92 | 3.91 | -0.02 | -0.51% | 3.90 | 3.94 | 186784 | 7324.40 | 0.50% |
| 2025-10-29 | 3.94 | 3.93 | 0.00 | 0.00% | 3.90 | 3.94 | 177019 | 6934.84 | 0.48% |
| 2025-10-28 | 3.96 | 3.93 | -0.02 | -0.51% | 3.93 | 3.97 | 163130 | 6431.89 | 0.44% |
| 2025-10-27 | 3.96 | 3.95 | -0.01 | -0.25% | 3.93 | 3.97 | 182638 | 7217.20 | 0.49% |
| 2025-10-24 | 3.98 | 3.96 | -0.02 | -0.50% | 3.92 | 3.99 | 241744 | 9547.01 | 0.65% |
| 2025-10-23 | 3.93 | 3.98 | 0.04 | 1.02% | 3.92 | 4.00 | 246364 | 9749.13 | 0.66% |
| 2025-10-22 | 3.95 | 3.94 | -0.01 | -0.25% | 3.93 | 3.97 | 186038 | 7346.78 | 0.50% |
| 2025-10-21 | 3.87 | 3.95 | 0.08 | 2.07% | 3.87 | 3.96 | 295606 | 11620.63 | 0.80% |
| 2025-10-20 | 3.87 | 3.87 | 0.00 | 0.00% | 3.84 | 3.89 | 161142 | 6223.33 | 0.43% |
| 2025-10-17 | 3.90 | 3.87 | -0.03 | -0.77% | 3.86 | 3.94 | 172344 | 6710.97 | 0.47% |
| 2025-10-16 | 3.93 | 3.90 | -0.03 | -0.76% | 3.88 | 3.93 | 190287 | 7421.35 | 0.51% |
| 2025-10-15 | 3.93 | 3.93 | 0.01 | 0.26% | 3.91 | 3.97 | 180360 | 7108.05 | 0.49% |
| 2025-10-14 | 3.90 | 3.92 | 0.02 | 0.51% | 3.89 | 3.95 | 273620 | 10737.86 | 0.74% |
| 2025-10-13 | 3.88 | 3.90 | -0.04 | -1.02% | 3.84 | 3.92 | 268450 | 10409.29 | 0.72% |
| 2025-10-10 | 3.87 | 3.94 | 0.07 | 1.81% | 3.85 | 3.95 | 299813 | 11747.64 | 0.81% |
| 2025-10-09 | 3.84 | 3.87 | 0.03 | 0.78% | 3.84 | 3.88 | 220639 | 8522.50 | 0.60% |
| 2025-09-30 | 3.85 | 3.84 | -0.02 | -0.52% | 3.83 | 3.87 | 137810 | 5298.27 | 0.37% |
| 2025-09-29 | 3.83 | 3.86 | 0.02 | 0.52% | 3.79 | 3.86 | 170119 | 6510.41 | 0.46% |
| 2025-09-26 | 3.81 | 3.84 | 0.02 | 0.52% | 3.80 | 3.87 | 192951 | 7421.02 | 0.52% |
| 2025-09-25 | 3.85 | 3.82 | -0.04 | -1.04% | 3.81 | 3.87 | 148440 | 5691.53 | 0.40% |
| 2025-09-24 | 3.86 | 3.86 | -0.03 | -0.77% | 3.83 | 3.88 | 204774 | 7880.45 | 0.55% |
| 2025-09-23 | 3.85 | 3.89 | 0.03 | 0.78% | 3.78 | 3.89 | 318715 | 12196.88 | 0.86% |
| 2025-09-22 | 3.94 | 3.86 | -0.08 | -2.03% | 3.84 | 3.95 | 218613 | 8468.14 | 0.59% |
| 2025-09-19 | 3.94 | 3.94 | 0.00 | 0.00% | 3.91 | 3.96 | 190037 | 7471.83 | 0.51% |
| 2025-09-18 | 4.02 | 3.94 | -0.08 | -1.99% | 3.92 | 4.02 | 329605 | 13100.92 | 0.89% |
| 2025-09-17 | 3.98 | 4.02 | 0.04 | 1.01% | 3.94 | 4.06 | 419618 | 16823.99 | 1.13% |
| 2025-09-16 | 3.97 | 3.98 | 0.01 | 0.25% | 3.94 | 3.99 | 227152 | 9004.10 | 0.61% |
| 2025-09-15 | 3.93 | 3.97 | 0.04 | 1.02% | 3.90 | 3.97 | 278922 | 10996.14 | 0.75% |
| 2025-09-12 | 3.87 | 3.93 | 0.07 | 1.81% | 3.84 | 3.97 | 419553 | 16396.66 | 1.13% |
| 2025-09-11 | 3.85 | 3.86 | 0.03 | 0.78% | 3.82 | 3.87 | 217447 | 8356.05 | 0.59% |
| 2025-09-10 | 3.85 | 3.83 | -0.02 | -0.52% | 3.81 | 3.85 | 112673 | 4310.98 | 0.30% |
| 2025-09-09 | 3.82 | 3.85 | 0.02 | 0.52% | 3.81 | 3.86 | 191296 | 7343.56 | 0.52% |
| 2025-09-08 | 3.81 | 3.83 | 0.02 | 0.52% | 3.80 | 3.83 | 183755 | 7014.83 | 0.50% |
| 2025-09-05 | 3.81 | 3.81 | 0.00 | 0.00% | 3.78 | 3.82 | 239793 | 9105.46 | 0.65% |
| 2025-09-04 | 3.80 | 3.81 | 0.01 | 0.26% | 3.78 | 3.82 | 237280 | 9019.89 | 0.64% |
| 2025-09-03 | 3.82 | 3.80 | -0.01 | -0.26% | 3.78 | 3.83 | 229514 | 8734.23 | 0.62% |
| 2025-09-02 | 3.86 | 3.81 | -0.05 | -1.30% | 3.79 | 3.87 | 253608 | 9675.15 | 0.68% |
| 2025-09-01 | 3.91 | 3.86 | -0.06 | -1.53% | 3.85 | 3.92 | 322300 | 12473.30 | 0.87% |
| 2025-08-29 | 3.95 | 3.92 | -0.02 | -0.51% | 3.91 | 4.00 | 231058 | 9133.91 | 0.62% |
| 2025-08-28 | 3.93 | 3.94 | 0.01 | 0.25% | 3.86 | 3.95 | 266144 | 10413.47 | 0.72% |
| 2025-08-27 | 4.02 | 3.93 | -0.09 | -2.24% | 3.93 | 4.02 | 276164 | 11002.25 | 0.75% |
| 2025-08-26 | 4.01 | 4.02 | 0.01 | 0.25% | 3.99 | 4.03 | 201838 | 8105.30 | 0.54% |
| 2025-08-25 | 4.00 | 4.01 | 0.01 | 0.25% | 3.99 | 4.05 | 357859 | 14399.25 | 0.97% |
| 2025-08-22 | 3.99 | 4.00 | 0.01 | 0.25% | 3.96 | 4.00 | 215364 | 8570.26 | 0.58% |
| 2025-08-21 | 3.98 | 3.99 | 0.01 | 0.25% | 3.97 | 4.00 | 196730 | 7844.48 | 0.53% |
| 2025-08-20 | 3.94 | 3.98 | 0.03 | 0.76% | 3.93 | 3.99 | 198233 | 7845.74 | 0.53% |
| 2025-08-19 | 3.96 | 3.95 | -0.01 | -0.25% | 3.95 | 3.98 | 129052 | 5109.47 | 0.35% |
| 2025-08-18 | 3.97 | 3.96 | -0.01 | -0.25% | 3.95 | 3.99 | 195775 | 7764.08 | 0.53% |
上证大盘股票行情在线 K线走势图
陕建股份(600248)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
