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 |
|---|
| 2026-02-06 | 3.58 | 3.56 | -0.03 | -0.84% | 3.56 | 3.60 | 161742 | 5790.00 | 0.44% |
| 2026-02-05 | 3.58 | 3.59 | 0.00 | 0.00% | 3.57 | 3.61 | 178101 | 6388.78 | 0.48% |
| 2026-02-04 | 3.55 | 3.59 | 0.04 | 1.13% | 3.53 | 3.60 | 232546 | 8297.86 | 0.63% |
| 2026-02-03 | 3.54 | 3.55 | 0.02 | 0.57% | 3.52 | 3.56 | 238989 | 8454.31 | 0.64% |
| 2026-02-02 | 3.61 | 3.53 | -0.09 | -2.49% | 3.53 | 3.64 | 320553 | 11474.51 | 0.87% |
| 2026-01-30 | 3.65 | 3.62 | -0.05 | -1.36% | 3.61 | 3.69 | 298620 | 10882.08 | 0.81% |
| 2026-01-29 | 3.63 | 3.67 | 0.02 | 0.55% | 3.62 | 3.68 | 271941 | 9925.00 | 0.73% |
| 2026-01-28 | 3.58 | 3.65 | 0.07 | 1.96% | 3.56 | 3.77 | 539304 | 19677.54 | 1.46% |
| 2026-01-27 | 3.61 | 3.58 | -0.05 | -1.38% | 3.56 | 3.63 | 293605 | 10522.43 | 0.79% |
| 2026-01-26 | 3.59 | 3.63 | -0.04 | -1.09% | 3.57 | 3.64 | 512614 | 18468.96 | 1.38% |
| 2026-01-23 | 3.68 | 3.67 | -0.01 | -0.27% | 3.65 | 3.69 | 227227 | 8331.69 | 0.61% |
| 2026-01-22 | 3.65 | 3.68 | 0.04 | 1.10% | 3.63 | 3.69 | 248851 | 9104.73 | 0.67% |
| 2026-01-21 | 3.68 | 3.64 | -0.04 | -1.09% | 3.62 | 3.68 | 210819 | 7680.39 | 0.57% |
| 2026-01-20 | 3.60 | 3.68 | 0.08 | 2.22% | 3.59 | 3.69 | 371058 | 13534.33 | 1.00% |
| 2026-01-19 | 3.59 | 3.60 | 0.01 | 0.28% | 3.57 | 3.61 | 175447 | 6301.43 | 0.47% |
| 2026-01-16 | 3.60 | 3.59 | 0.00 | 0.00% | 3.58 | 3.66 | 257650 | 9316.99 | 0.70% |
| 2026-01-15 | 3.60 | 3.59 | -0.01 | -0.28% | 3.58 | 3.62 | 144019 | 5186.60 | 0.39% |
| 2026-01-14 | 3.64 | 3.60 | -0.03 | -0.83% | 3.59 | 3.66 | 250557 | 9095.09 | 0.68% |
| 2026-01-13 | 3.62 | 3.63 | 0.01 | 0.28% | 3.60 | 3.67 | 255349 | 9274.60 | 0.69% |
| 2026-01-12 | 3.60 | 3.62 | 0.01 | 0.28% | 3.59 | 3.63 | 212342 | 7667.16 | 0.57% |
| 2026-01-09 | 3.61 | 3.61 | 0.02 | 0.56% | 3.58 | 3.61 | 141980 | 5111.11 | 0.38% |
| 2026-01-08 | 3.56 | 3.59 | 0.03 | 0.84% | 3.55 | 3.61 | 144567 | 5186.81 | 0.39% |
| 2026-01-07 | 3.59 | 3.56 | -0.03 | -0.84% | 3.56 | 3.60 | 130363 | 4663.23 | 0.35% |
| 2026-01-06 | 3.56 | 3.59 | 0.03 | 0.84% | 3.55 | 3.60 | 136671 | 4894.97 | 0.37% |
| 2026-01-05 | 3.54 | 3.56 | 0.03 | 0.85% | 3.53 | 3.56 | 118485 | 4206.50 | 0.32% |
| 2025-12-31 | 3.52 | 3.53 | 0.00 | 0.00% | 3.51 | 3.54 | 112337 | 3961.77 | 0.30% |
| 2025-12-30 | 3.56 | 3.53 | -0.03 | -0.84% | 3.52 | 3.56 | 157067 | 5562.08 | 0.42% |
| 2025-12-29 | 3.60 | 3.56 | -0.03 | -0.84% | 3.56 | 3.61 | 134832 | 4835.67 | 0.36% |
| 2025-12-26 | 3.61 | 3.59 | -0.02 | -0.55% | 3.59 | 3.62 | 97360 | 3508.52 | 0.26% |
| 2025-12-25 | 3.61 | 3.61 | 0.00 | 0.00% | 3.60 | 3.62 | 64837 | 2341.08 | 0.17% |
| 2025-12-24 | 3.59 | 3.61 | 0.02 | 0.56% | 3.58 | 3.61 | 78735 | 2832.69 | 0.21% |
| 2025-12-23 | 3.59 | 3.59 | 0.00 | 0.00% | 3.58 | 3.61 | 73591 | 2643.33 | 0.20% |
| 2025-12-22 | 3.59 | 3.59 | 0.00 | 0.00% | 3.58 | 3.61 | 75077 | 2699.85 | 0.20% |
| 2025-12-19 | 3.57 | 3.59 | 0.03 | 0.84% | 3.56 | 3.60 | 110174 | 3951.94 | 0.30% |
| 2025-12-18 | 3.54 | 3.56 | 0.00 | 0.00% | 3.54 | 3.58 | 70966 | 2530.98 | 0.19% |
| 2025-12-17 | 3.55 | 3.56 | 0.01 | 0.28% | 3.51 | 3.57 | 131861 | 4666.24 | 0.36% |
| 2025-12-16 | 3.59 | 3.55 | -0.04 | -1.11% | 3.53 | 3.59 | 158747 | 5636.23 | 0.43% |
| 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% |
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
