浦东建设(600284)股票行情
浦东建设(600284)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 |
|---|
| 2025-12-12 | 7.89 | 8.04 | 0.13 | 1.64% | 7.89 | 8.14 | 184258 | 14792.90 | 1.90% |
| 2025-12-11 | 7.99 | 7.91 | -0.05 | -0.63% | 7.90 | 8.08 | 172292 | 13751.86 | 1.78% |
| 2025-12-10 | 7.95 | 7.96 | -0.01 | -0.13% | 7.75 | 8.01 | 191124 | 15061.70 | 1.97% |
| 2025-12-09 | 8.11 | 7.97 | -0.17 | -2.09% | 7.93 | 8.19 | 223984 | 18066.98 | 2.31% |
| 2025-12-08 | 8.11 | 8.14 | 0.03 | 0.37% | 8.08 | 8.26 | 201943 | 16504.31 | 2.08% |
| 2025-12-05 | 8.10 | 8.11 | 0.01 | 0.12% | 8.03 | 8.24 | 184176 | 14966.83 | 1.90% |
| 2025-12-04 | 8.35 | 8.10 | -0.26 | -3.11% | 8.07 | 8.37 | 227845 | 18635.08 | 2.35% |
| 2025-12-03 | 8.13 | 8.36 | 0.23 | 2.83% | 8.13 | 8.48 | 482189 | 40091.55 | 4.97% |
| 2025-12-02 | 8.07 | 8.13 | 0.06 | 0.74% | 8.01 | 8.22 | 571622 | 46333.21 | 5.89% |
| 2025-12-01 | 7.45 | 8.07 | 0.73 | 9.95% | 7.37 | 8.07 | 374427 | 29248.19 | 3.86% |
| 2025-11-28 | 7.26 | 7.34 | 0.05 | 0.69% | 7.23 | 7.35 | 85365 | 6230.90 | 0.88% |
| 2025-11-27 | 7.28 | 7.29 | 0.02 | 0.28% | 7.27 | 7.38 | 100232 | 7337.41 | 1.03% |
| 2025-11-26 | 7.35 | 7.35 | -0.04 | -0.54% | 7.32 | 7.53 | 107941 | 7999.92 | 1.11% |
| 2025-11-25 | 7.34 | 7.39 | 0.06 | 0.82% | 7.32 | 7.45 | 114718 | 8479.72 | 1.18% |
| 2025-11-24 | 7.29 | 7.33 | 0.09 | 1.24% | 7.24 | 7.37 | 147175 | 10765.48 | 1.52% |
| 2025-11-21 | 7.50 | 7.24 | -0.31 | -4.11% | 7.20 | 7.62 | 211254 | 15521.12 | 2.18% |
| 2025-11-20 | 7.69 | 7.55 | -0.14 | -1.82% | 7.49 | 7.75 | 166880 | 12711.92 | 1.72% |
| 2025-11-19 | 7.84 | 7.69 | -0.15 | -1.91% | 7.65 | 8.07 | 232854 | 18155.48 | 2.40% |
| 2025-11-18 | 7.88 | 7.84 | -0.06 | -0.76% | 7.71 | 7.91 | 226155 | 17612.29 | 2.33% |
| 2025-11-17 | 8.01 | 7.90 | -0.07 | -0.88% | 7.88 | 8.06 | 225214 | 17919.32 | 2.32% |
| 2025-11-14 | 7.85 | 7.97 | 0.10 | 1.27% | 7.81 | 8.25 | 355331 | 28685.29 | 3.66% |
| 2025-11-13 | 7.88 | 7.87 | 0.01 | 0.13% | 7.80 | 7.96 | 170393 | 13429.48 | 1.76% |
| 2025-11-12 | 7.86 | 7.86 | -0.04 | -0.51% | 7.80 | 7.98 | 137134 | 10794.24 | 1.41% |
| 2025-11-11 | 7.97 | 7.90 | -0.07 | -0.88% | 7.86 | 8.01 | 133685 | 10592.93 | 1.38% |
| 2025-11-10 | 7.79 | 7.97 | 0.14 | 1.79% | 7.79 | 7.99 | 240490 | 18959.68 | 2.48% |
| 2025-11-07 | 7.93 | 7.83 | -0.09 | -1.14% | 7.77 | 7.94 | 272917 | 21431.15 | 2.81% |
| 2025-11-06 | 8.00 | 7.92 | -0.07 | -0.88% | 7.89 | 8.07 | 206482 | 16469.85 | 2.13% |
| 2025-11-05 | 8.00 | 7.99 | -0.10 | -1.24% | 7.89 | 8.10 | 295159 | 23614.00 | 3.04% |
| 2025-11-04 | 8.22 | 8.09 | -0.11 | -1.34% | 7.93 | 8.29 | 280107 | 22547.47 | 2.89% |
| 2025-11-03 | 8.07 | 8.20 | 0.13 | 1.61% | 7.99 | 8.31 | 254742 | 20733.60 | 2.63% |
| 2025-10-31 | 8.10 | 8.07 | -0.11 | -1.34% | 8.06 | 8.22 | 223575 | 18169.04 | 2.30% |
| 2025-10-30 | 8.36 | 8.18 | -0.18 | -2.15% | 8.16 | 8.52 | 230173 | 19133.30 | 2.37% |
| 2025-10-29 | 8.40 | 8.36 | -0.08 | -0.95% | 8.27 | 8.43 | 154124 | 12836.98 | 1.59% |
| 2025-10-28 | 8.33 | 8.44 | 0.09 | 1.08% | 8.28 | 8.67 | 334819 | 28479.19 | 3.45% |
| 2025-10-27 | 8.56 | 8.35 | -0.20 | -2.34% | 8.25 | 8.67 | 344107 | 28922.92 | 3.55% |
| 2025-10-24 | 8.48 | 8.55 | 0.07 | 0.83% | 8.40 | 8.75 | 277660 | 23719.84 | 2.86% |
| 2025-10-23 | 8.35 | 8.48 | 0.07 | 0.83% | 8.23 | 8.49 | 151584 | 12642.42 | 1.56% |
| 2025-10-22 | 8.48 | 8.41 | 0.01 | 0.12% | 8.34 | 8.58 | 154194 | 12988.09 | 1.59% |
| 2025-10-21 | 8.39 | 8.40 | 0.04 | 0.48% | 8.27 | 8.58 | 217490 | 18343.89 | 2.24% |
| 2025-10-20 | 8.17 | 8.36 | 0.24 | 2.96% | 8.17 | 8.49 | 284244 | 23829.29 | 2.93% |
| 2025-10-17 | 8.90 | 8.12 | -0.69 | -7.83% | 8.08 | 8.90 | 507039 | 42351.25 | 5.23% |
| 2025-10-16 | 9.00 | 8.81 | -0.13 | -1.45% | 8.70 | 9.08 | 241853 | 21468.00 | 2.49% |
| 2025-10-15 | 8.69 | 8.94 | 0.32 | 3.71% | 8.66 | 9.05 | 278476 | 24712.66 | 2.87% |
| 2025-10-14 | 9.33 | 8.62 | -0.65 | -7.01% | 8.53 | 9.34 | 518593 | 46046.01 | 5.34% |
| 2025-10-13 | 9.10 | 9.27 | -0.41 | -4.24% | 8.96 | 9.40 | 380447 | 34977.54 | 3.92% |
| 2025-10-10 | 9.84 | 9.68 | -0.06 | -0.62% | 9.62 | 9.85 | 181032 | 17585.68 | 1.87% |
| 2025-10-09 | 10.03 | 9.74 | -0.29 | -2.89% | 9.69 | 10.25 | 346834 | 34297.46 | 3.57% |
| 2025-09-30 | 10.26 | 10.03 | -0.27 | -2.62% | 9.93 | 10.38 | 338554 | 34181.36 | 3.49% |
| 2025-09-29 | 10.01 | 10.30 | 0.17 | 1.68% | 10.01 | 10.35 | 278369 | 28445.67 | 2.87% |
| 2025-09-26 | 10.19 | 10.13 | 0.13 | 1.30% | 9.94 | 10.65 | 448079 | 46257.26 | 4.62% |
| 2025-09-25 | 9.85 | 10.00 | 0.10 | 1.01% | 9.75 | 10.12 | 315315 | 31509.67 | 3.25% |
| 2025-09-24 | 9.31 | 9.90 | 0.45 | 4.76% | 9.30 | 9.96 | 372043 | 36264.82 | 3.83% |
| 2025-09-23 | 9.25 | 9.45 | 0.03 | 0.32% | 9.06 | 9.65 | 408109 | 38190.31 | 4.21% |
| 2025-09-22 | 9.99 | 9.42 | -0.18 | -1.88% | 9.22 | 10.20 | 413921 | 39566.95 | 4.27% |
| 2025-09-19 | 9.81 | 9.60 | -0.29 | -2.93% | 9.44 | 10.08 | 577462 | 56145.84 | 5.95% |
| 2025-09-18 | 9.30 | 9.89 | 0.62 | 6.69% | 9.23 | 10.20 | 823099 | 82225.28 | 8.48% |
| 2025-09-17 | 9.14 | 9.27 | 0.13 | 1.42% | 9.05 | 9.40 | 290211 | 26841.49 | 2.99% |
| 2025-09-16 | 9.20 | 9.14 | -0.06 | -0.65% | 9.05 | 9.32 | 222377 | 20404.52 | 2.29% |
| 2025-09-15 | 9.27 | 9.20 | -0.08 | -0.86% | 8.91 | 9.27 | 308956 | 28087.44 | 3.18% |
| 2025-09-12 | 9.09 | 9.28 | 0.16 | 1.75% | 9.03 | 9.41 | 480700 | 44343.35 | 4.95% |
| 2025-09-11 | 8.69 | 9.12 | 0.47 | 5.43% | 8.49 | 9.16 | 488997 | 42950.68 | 5.04% |
| 2025-09-10 | 8.89 | 8.65 | -0.24 | -2.70% | 8.60 | 9.20 | 310667 | 27386.75 | 3.20% |
| 2025-09-09 | 9.01 | 8.89 | -0.17 | -1.88% | 8.83 | 9.08 | 272803 | 24352.95 | 2.81% |
| 2025-09-08 | 8.78 | 9.06 | 0.39 | 4.50% | 8.57 | 9.46 | 630562 | 56743.85 | 6.50% |
| 2025-09-05 | 8.67 | 8.67 | 0.00 | 0.00% | 8.40 | 8.70 | 199427 | 17125.78 | 2.06% |
| 2025-09-04 | 8.75 | 8.67 | 0.00 | 0.00% | 8.56 | 8.89 | 315056 | 27498.62 | 3.25% |
| 2025-09-03 | 8.78 | 8.67 | 0.03 | 0.35% | 8.52 | 8.82 | 347611 | 30146.69 | 3.58% |
| 2025-09-02 | 9.23 | 8.64 | -0.60 | -6.49% | 8.32 | 9.34 | 751370 | 64698.77 | 7.74% |
| 2025-09-01 | 9.21 | 9.24 | 0.02 | 0.22% | 8.96 | 9.46 | 425480 | 39384.61 | 4.39% |
| 2025-08-29 | 9.47 | 9.22 | -0.36 | -3.76% | 9.16 | 9.67 | 482132 | 45064.06 | 4.97% |
| 2025-08-28 | 9.40 | 9.58 | 0.09 | 0.95% | 9.14 | 9.86 | 722974 | 68387.23 | 7.45% |
| 2025-08-27 | 9.21 | 9.49 | 0.50 | 5.56% | 9.17 | 9.89 | 1134265 | 109176.98 | 11.69% |
| 2025-08-26 | 8.70 | 8.99 | 0.04 | 0.45% | 8.61 | 9.15 | 743812 | 66159.93 | 7.67% |
| 2025-08-25 | 8.80 | 8.95 | 0.51 | 6.04% | 8.58 | 9.16 | 957249 | 85093.38 | 9.87% |
| 2025-08-22 | 7.76 | 8.44 | 0.77 | 10.04% | 7.67 | 8.44 | 766061 | 62793.37 | 7.90% |
| 2025-08-21 | 7.22 | 7.67 | 0.46 | 6.38% | 7.20 | 7.76 | 449903 | 33871.43 | 4.64% |
| 2025-08-20 | 7.20 | 7.21 | 0.04 | 0.56% | 7.14 | 7.24 | 142847 | 10280.00 | 1.47% |
| 2025-08-19 | 7.30 | 7.17 | -0.07 | -0.97% | 7.14 | 7.32 | 195127 | 14066.52 | 2.01% |
| 2025-08-18 | 7.03 | 7.24 | 0.20 | 2.84% | 7.00 | 7.36 | 321372 | 23097.49 | 3.31% |
| 2025-08-15 | 7.04 | 7.04 | 0.00 | 0.00% | 6.95 | 7.10 | 232174 | 16273.28 | 2.39% |
上证大盘股票行情在线 K线走势图
浦东建设(600284)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
