栖霞建设(600533)股票行情
栖霞建设(600533)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 |
|---|
| 2025-03-28 | 2.22 | 2.17 | -0.05 | -2.25% | 2.16 | 2.24 | 181908 | 3971.00 | 1.73% |
| 2025-03-27 | 2.25 | 2.22 | -0.04 | -1.77% | 2.20 | 2.26 | 106807 | 2377.91 | 1.02% |
| 2025-03-26 | 2.22 | 2.26 | 0.05 | 2.26% | 2.20 | 2.28 | 216476 | 4881.10 | 2.06% |
| 2025-03-25 | 2.20 | 2.21 | 0.01 | 0.45% | 2.16 | 2.22 | 164131 | 3595.75 | 1.56% |
| 2025-03-24 | 2.30 | 2.20 | -0.10 | -4.35% | 2.16 | 2.32 | 324548 | 7188.51 | 3.09% |
| 2025-03-21 | 2.31 | 2.30 | -0.02 | -0.86% | 2.29 | 2.35 | 150124 | 3477.83 | 1.43% |
| 2025-03-20 | 2.31 | 2.32 | 0.01 | 0.43% | 2.30 | 2.35 | 156936 | 3648.35 | 1.49% |
| 2025-03-19 | 2.32 | 2.31 | -0.01 | -0.43% | 2.29 | 2.33 | 108465 | 2502.23 | 1.03% |
| 2025-03-18 | 2.32 | 2.32 | -0.01 | -0.43% | 2.29 | 2.34 | 130289 | 3007.66 | 1.24% |
| 2025-03-17 | 2.29 | 2.33 | 0.05 | 2.19% | 2.29 | 2.35 | 254915 | 5925.00 | 2.43% |
| 2025-03-14 | 2.22 | 2.28 | 0.06 | 2.70% | 2.22 | 2.30 | 226707 | 5132.83 | 2.16% |
| 2025-03-13 | 2.24 | 2.22 | -0.03 | -1.33% | 2.20 | 2.25 | 151827 | 3365.52 | 1.45% |
| 2025-03-12 | 2.24 | 2.25 | 0.00 | 0.00% | 2.23 | 2.28 | 139663 | 3134.42 | 1.33% |
| 2025-03-11 | 2.21 | 2.25 | 0.01 | 0.45% | 2.20 | 2.25 | 102302 | 2279.07 | 0.97% |
| 2025-03-10 | 2.23 | 2.24 | 0.00 | 0.00% | 2.21 | 2.28 | 160026 | 3582.58 | 1.52% |
| 2025-03-07 | 2.29 | 2.24 | -0.05 | -2.18% | 2.22 | 2.29 | 142442 | 3206.60 | 1.36% |
| 2025-03-06 | 2.26 | 2.29 | 0.03 | 1.33% | 2.24 | 2.32 | 173508 | 3961.46 | 1.65% |
| 2025-03-05 | 2.29 | 2.26 | -0.02 | -0.88% | 2.21 | 2.29 | 188279 | 4214.61 | 1.79% |
| 2025-03-04 | 2.27 | 2.28 | 0.00 | 0.00% | 2.25 | 2.29 | 134254 | 3042.12 | 1.28% |
| 2025-03-03 | 2.30 | 2.28 | -0.01 | -0.44% | 2.26 | 2.35 | 230380 | 5327.24 | 2.19% |
| 2025-02-28 | 2.33 | 2.29 | -0.05 | -2.14% | 2.28 | 2.34 | 213398 | 4934.06 | 2.03% |
| 2025-02-27 | 2.33 | 2.34 | 0.01 | 0.43% | 2.29 | 2.39 | 250926 | 5867.36 | 2.39% |
| 2025-02-26 | 2.29 | 2.33 | 0.06 | 2.64% | 2.28 | 2.35 | 205139 | 4763.58 | 1.95% |
| 2025-02-25 | 2.30 | 2.27 | -0.03 | -1.30% | 2.25 | 2.33 | 165198 | 3785.43 | 1.57% |
| 2025-02-24 | 2.26 | 2.30 | 0.04 | 1.77% | 2.25 | 2.34 | 253130 | 5849.47 | 2.41% |
| 2025-02-21 | 2.30 | 2.26 | -0.03 | -1.31% | 2.23 | 2.31 | 190122 | 4300.16 | 1.81% |
| 2025-02-20 | 2.31 | 2.29 | -0.01 | -0.43% | 2.27 | 2.33 | 155341 | 3569.87 | 1.48% |
| 2025-02-19 | 2.29 | 2.30 | 0.01 | 0.44% | 2.27 | 2.32 | 167489 | 3840.30 | 1.60% |
| 2025-02-18 | 2.38 | 2.29 | -0.08 | -3.38% | 2.28 | 2.38 | 221771 | 5140.51 | 2.11% |
| 2025-02-17 | 2.28 | 2.37 | 0.06 | 2.60% | 2.26 | 2.40 | 282631 | 6646.06 | 2.69% |
| 2025-02-14 | 2.37 | 2.31 | -0.05 | -2.12% | 2.28 | 2.41 | 245728 | 5730.95 | 2.34% |
| 2025-02-13 | 2.34 | 2.36 | 0.00 | 0.00% | 2.33 | 2.42 | 284519 | 6775.37 | 2.71% |
| 2025-02-12 | 2.33 | 2.36 | 0.04 | 1.72% | 2.29 | 2.37 | 169616 | 3957.19 | 1.62% |
| 2025-02-11 | 2.37 | 2.32 | -0.05 | -2.11% | 2.29 | 2.39 | 150464 | 3491.11 | 1.43% |
| 2025-02-10 | 2.29 | 2.37 | 0.10 | 4.41% | 2.28 | 2.37 | 207894 | 4848.66 | 1.98% |
| 2025-02-07 | 2.23 | 2.27 | 0.05 | 2.25% | 2.20 | 2.31 | 197365 | 4482.74 | 1.88% |
| 2025-02-06 | 2.22 | 2.22 | 0.02 | 0.91% | 2.17 | 2.24 | 156470 | 3454.31 | 1.49% |
| 2025-02-05 | 2.17 | 2.20 | 0.05 | 2.33% | 2.14 | 2.22 | 156518 | 3429.37 | 1.49% |
| 2025-01-27 | 2.10 | 2.15 | -0.04 | -1.83% | 2.10 | 2.27 | 203532 | 4434.15 | 1.94% |
| 2025-01-24 | 2.24 | 2.19 | -0.04 | -1.79% | 2.18 | 2.24 | 162822 | 3579.68 | 1.55% |
| 2025-01-23 | 2.24 | 2.23 | 0.01 | 0.45% | 2.23 | 2.30 | 215386 | 4887.38 | 2.05% |
| 2025-01-22 | 2.31 | 2.22 | -0.09 | -3.90% | 2.22 | 2.31 | 189668 | 4257.01 | 1.81% |
| 2025-01-21 | 2.35 | 2.31 | -0.04 | -1.70% | 2.30 | 2.41 | 304190 | 7124.99 | 2.90% |
| 2025-01-20 | 2.33 | 2.35 | 0.05 | 2.17% | 2.24 | 2.37 | 211287 | 4902.23 | 2.01% |
| 2025-01-17 | 2.29 | 2.30 | -0.01 | -0.43% | 2.25 | 2.34 | 156097 | 3598.21 | 1.49% |
| 2025-01-16 | 2.32 | 2.31 | -0.01 | -0.43% | 2.29 | 2.37 | 170914 | 3983.56 | 1.63% |
| 2025-01-15 | 2.29 | 2.32 | 0.02 | 0.87% | 2.24 | 2.34 | 180290 | 4122.82 | 1.72% |
| 2025-01-14 | 2.23 | 2.30 | 0.09 | 4.07% | 2.22 | 2.30 | 236539 | 5348.59 | 2.25% |
| 2025-01-13 | 2.15 | 2.21 | 0.01 | 0.45% | 2.11 | 2.24 | 172526 | 3769.60 | 1.64% |
| 2025-01-10 | 2.32 | 2.20 | -0.13 | -5.58% | 2.19 | 2.37 | 233256 | 5266.32 | 2.22% |
| 2025-01-09 | 2.26 | 2.33 | 0.06 | 2.64% | 2.24 | 2.37 | 290299 | 6711.30 | 2.76% |
| 2025-01-08 | 2.26 | 2.27 | 0.01 | 0.44% | 2.20 | 2.32 | 229187 | 5170.56 | 2.18% |
| 2025-01-07 | 2.23 | 2.26 | 0.05 | 2.26% | 2.18 | 2.26 | 168199 | 3732.33 | 1.60% |
| 2025-01-06 | 2.23 | 2.21 | -0.02 | -0.90% | 2.14 | 2.25 | 163852 | 3603.92 | 1.56% |
| 2025-01-03 | 2.36 | 2.23 | -0.10 | -4.29% | 2.22 | 2.36 | 236590 | 5358.83 | 2.25% |
| 2025-01-02 | 2.34 | 2.33 | -0.01 | -0.43% | 2.32 | 2.43 | 243340 | 5787.25 | 2.32% |
| 2024-12-31 | 2.40 | 2.34 | -0.05 | -2.09% | 2.33 | 2.43 | 179735 | 4279.96 | 1.71% |
| 2024-12-30 | 2.44 | 2.39 | -0.07 | -2.85% | 2.35 | 2.46 | 225497 | 5373.55 | 2.15% |
| 2024-12-27 | 2.40 | 2.46 | 0.07 | 2.93% | 2.38 | 2.49 | 259657 | 6376.79 | 2.47% |
| 2024-12-26 | 2.41 | 2.39 | -0.02 | -0.83% | 2.37 | 2.44 | 201303 | 4838.90 | 1.92% |
| 2024-12-25 | 2.43 | 2.41 | -0.02 | -0.82% | 2.34 | 2.44 | 261234 | 6239.66 | 2.49% |
| 2024-12-24 | 2.45 | 2.43 | -0.02 | -0.82% | 2.38 | 2.48 | 306108 | 7402.61 | 2.92% |
| 2024-12-23 | 2.64 | 2.45 | -0.18 | -6.84% | 2.43 | 2.64 | 450671 | 11230.58 | 4.29% |
| 2024-12-20 | 2.61 | 2.63 | 0.02 | 0.77% | 2.59 | 2.68 | 313849 | 8276.76 | 2.99% |
| 2024-12-19 | 2.63 | 2.61 | -0.06 | -2.25% | 2.57 | 2.67 | 429649 | 11196.82 | 4.09% |
| 2024-12-18 | 2.75 | 2.67 | -0.06 | -2.20% | 2.64 | 2.77 | 445334 | 11945.35 | 4.24% |
| 2024-12-17 | 2.98 | 2.73 | -0.21 | -7.14% | 2.72 | 3.00 | 770110 | 21456.47 | 7.33% |
| 2024-12-16 | 3.03 | 2.94 | -0.11 | -3.61% | 2.90 | 3.11 | 977333 | 28983.54 | 9.31% |
| 2024-12-13 | 3.15 | 3.05 | -0.29 | -8.68% | 3.02 | 3.25 | 1459860 | 45206.95 | 13.90% |
| 2024-12-12 | 3.05 | 3.34 | 0.30 | 9.87% | 2.98 | 3.34 | 1767322 | 56760.99 | 16.83% |
| 2024-12-11 | 2.83 | 3.04 | 0.28 | 10.14% | 2.76 | 3.04 | 838362 | 25224.93 | 7.98% |
| 2024-12-10 | 2.94 | 2.76 | -0.06 | -2.13% | 2.75 | 2.98 | 412131 | 11730.24 | 3.93% |
| 2024-12-09 | 2.89 | 2.82 | -0.08 | -2.76% | 2.77 | 2.95 | 486314 | 13750.29 | 4.63% |
| 2024-12-06 | 2.72 | 2.90 | 0.18 | 6.62% | 2.71 | 2.99 | 744833 | 21602.71 | 7.09% |
| 2024-12-05 | 2.68 | 2.72 | 0.04 | 1.49% | 2.65 | 2.72 | 156229 | 4195.10 | 1.49% |
| 2024-12-04 | 2.78 | 2.68 | -0.10 | -3.60% | 2.66 | 2.81 | 265319 | 7262.83 | 2.53% |
| 2024-12-03 | 2.69 | 2.78 | 0.08 | 2.96% | 2.68 | 2.79 | 274726 | 7509.36 | 2.62% |
| 2024-12-02 | 2.60 | 2.70 | 0.08 | 3.05% | 2.60 | 2.73 | 251222 | 6733.84 | 2.39% |
| 2024-11-29 | 2.59 | 2.62 | 0.00 | 0.00% | 2.55 | 2.67 | 210223 | 5475.84 | 2.00% |
| 2024-11-28 | 2.56 | 2.62 | 0.06 | 2.34% | 2.56 | 2.65 | 186695 | 4873.68 | 1.78% |
上证大盘股票行情在线 K线走势图
