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 |
|---|
| 2026-02-06 | 2.70 | 2.71 | 0.02 | 0.74% | 2.66 | 2.73 | 186574 | 5044.42 | 1.78% |
| 2026-02-05 | 2.68 | 2.69 | 0.00 | 0.00% | 2.68 | 2.73 | 191047 | 5172.61 | 1.82% |
| 2026-02-04 | 2.61 | 2.69 | 0.09 | 3.46% | 2.57 | 2.69 | 192872 | 5126.64 | 1.84% |
| 2026-02-03 | 2.57 | 2.60 | 0.07 | 2.77% | 2.57 | 2.63 | 157055 | 4070.07 | 1.50% |
| 2026-02-02 | 2.60 | 2.53 | -0.08 | -3.07% | 2.53 | 2.62 | 235241 | 6077.71 | 2.24% |
| 2026-01-30 | 2.60 | 2.61 | -0.07 | -2.61% | 2.56 | 2.67 | 285816 | 7470.77 | 2.72% |
| 2026-01-29 | 2.64 | 2.68 | 0.02 | 0.75% | 2.63 | 2.72 | 214693 | 5770.91 | 2.04% |
| 2026-01-28 | 2.66 | 2.66 | 0.01 | 0.38% | 2.63 | 2.70 | 131863 | 3510.58 | 1.26% |
| 2026-01-27 | 2.68 | 2.65 | -0.03 | -1.12% | 2.61 | 2.70 | 149184 | 3947.13 | 1.42% |
| 2026-01-26 | 2.71 | 2.68 | -0.03 | -1.11% | 2.65 | 2.71 | 177420 | 4752.67 | 1.69% |
| 2026-01-23 | 2.71 | 2.71 | 0.00 | 0.00% | 2.67 | 2.72 | 123344 | 3321.96 | 1.17% |
| 2026-01-22 | 2.67 | 2.71 | 0.04 | 1.50% | 2.64 | 2.71 | 143498 | 3850.14 | 1.37% |
| 2026-01-21 | 2.65 | 2.67 | 0.02 | 0.75% | 2.62 | 2.67 | 129435 | 3426.92 | 1.23% |
| 2026-01-20 | 2.59 | 2.65 | 0.06 | 2.32% | 2.58 | 2.66 | 227968 | 6000.67 | 2.17% |
| 2026-01-19 | 2.54 | 2.59 | 0.04 | 1.57% | 2.52 | 2.60 | 142771 | 3665.34 | 1.36% |
| 2026-01-16 | 2.60 | 2.55 | -0.03 | -1.16% | 2.54 | 2.60 | 114178 | 2926.82 | 1.09% |
| 2026-01-15 | 2.56 | 2.58 | 0.01 | 0.39% | 2.55 | 2.60 | 155521 | 4012.24 | 1.48% |
| 2026-01-14 | 2.60 | 2.57 | -0.04 | -1.53% | 2.54 | 2.62 | 255717 | 6607.61 | 2.44% |
| 2026-01-13 | 2.64 | 2.61 | -0.05 | -1.88% | 2.60 | 2.65 | 223223 | 5844.43 | 2.13% |
| 2026-01-12 | 2.63 | 2.66 | 0.04 | 1.53% | 2.62 | 2.67 | 164913 | 4370.64 | 1.57% |
| 2026-01-09 | 2.64 | 2.62 | 0.00 | 0.00% | 2.59 | 2.65 | 127822 | 3354.96 | 1.22% |
| 2026-01-08 | 2.57 | 2.62 | 0.04 | 1.55% | 2.57 | 2.64 | 166470 | 4341.50 | 1.59% |
| 2026-01-07 | 2.62 | 2.58 | -0.04 | -1.53% | 2.56 | 2.64 | 128390 | 3331.66 | 1.22% |
| 2026-01-06 | 2.59 | 2.62 | 0.04 | 1.55% | 2.58 | 2.64 | 145810 | 3811.18 | 1.39% |
| 2026-01-05 | 2.56 | 2.58 | 0.02 | 0.78% | 2.56 | 2.61 | 130951 | 3382.04 | 1.25% |
| 2025-12-31 | 2.55 | 2.56 | 0.02 | 0.79% | 2.53 | 2.58 | 105618 | 2697.92 | 1.01% |
| 2025-12-30 | 2.58 | 2.54 | -0.04 | -1.55% | 2.52 | 2.58 | 101374 | 2584.56 | 0.97% |
| 2025-12-29 | 2.59 | 2.58 | -0.01 | -0.39% | 2.56 | 2.61 | 103598 | 2671.79 | 0.99% |
| 2025-12-26 | 2.60 | 2.59 | -0.01 | -0.38% | 2.58 | 2.63 | 98488 | 2565.98 | 0.94% |
| 2025-12-25 | 2.59 | 2.60 | 0.01 | 0.39% | 2.57 | 2.61 | 86173 | 2232.21 | 0.82% |
| 2025-12-24 | 2.57 | 2.59 | 0.02 | 0.78% | 2.56 | 2.60 | 78586 | 2031.04 | 0.75% |
| 2025-12-23 | 2.61 | 2.57 | -0.04 | -1.53% | 2.57 | 2.61 | 123120 | 3182.90 | 1.17% |
| 2025-12-22 | 2.62 | 2.61 | -0.01 | -0.38% | 2.59 | 2.64 | 124796 | 3255.86 | 1.19% |
| 2025-12-19 | 2.52 | 2.62 | 0.09 | 3.56% | 2.50 | 2.63 | 216694 | 5608.59 | 2.06% |
| 2025-12-18 | 2.49 | 2.53 | 0.04 | 1.61% | 2.47 | 2.54 | 166999 | 4206.95 | 1.59% |
| 2025-12-17 | 2.48 | 2.49 | 0.01 | 0.40% | 2.43 | 2.50 | 148619 | 3667.35 | 1.42% |
| 2025-12-16 | 2.52 | 2.48 | -0.03 | -1.20% | 2.47 | 2.54 | 147817 | 3691.81 | 1.41% |
| 2025-12-15 | 2.51 | 2.51 | -0.02 | -0.79% | 2.46 | 2.54 | 186073 | 4662.28 | 1.77% |
| 2025-12-12 | 2.58 | 2.53 | -0.03 | -1.17% | 2.52 | 2.59 | 169048 | 4316.53 | 1.61% |
| 2025-12-11 | 2.67 | 2.56 | -0.13 | -4.83% | 2.56 | 2.68 | 328793 | 8544.06 | 3.13% |
| 2025-12-10 | 2.64 | 2.69 | 0.05 | 1.89% | 2.61 | 2.71 | 258343 | 6869.57 | 2.46% |
| 2025-12-09 | 2.72 | 2.64 | -0.08 | -2.94% | 2.63 | 2.73 | 198013 | 5272.95 | 1.89% |
| 2025-12-08 | 2.72 | 2.72 | 0.01 | 0.37% | 2.71 | 2.77 | 203136 | 5551.06 | 1.93% |
| 2025-12-05 | 2.68 | 2.71 | 0.03 | 1.12% | 2.63 | 2.72 | 183898 | 4908.32 | 1.75% |
| 2025-12-04 | 2.73 | 2.68 | -0.06 | -2.19% | 2.64 | 2.75 | 265320 | 7129.95 | 2.53% |
| 2025-12-03 | 2.77 | 2.74 | -0.02 | -0.72% | 2.72 | 2.81 | 229090 | 6297.76 | 2.18% |
| 2025-12-02 | 2.73 | 2.76 | 0.03 | 1.10% | 2.69 | 2.77 | 249304 | 6827.67 | 2.37% |
| 2025-12-01 | 2.77 | 2.73 | -0.04 | -1.44% | 2.72 | 2.78 | 227035 | 6235.39 | 2.16% |
| 2025-11-28 | 2.69 | 2.77 | 0.07 | 2.59% | 2.66 | 2.77 | 248650 | 6754.04 | 2.37% |
| 2025-11-27 | 2.68 | 2.70 | 0.02 | 0.75% | 2.65 | 2.74 | 256647 | 6932.56 | 2.44% |
| 2025-11-26 | 2.69 | 2.68 | -0.02 | -0.74% | 2.68 | 2.78 | 269543 | 7327.42 | 2.57% |
| 2025-11-25 | 2.66 | 2.70 | 0.05 | 1.89% | 2.64 | 2.73 | 224733 | 6040.70 | 2.14% |
| 2025-11-24 | 2.65 | 2.65 | 0.00 | 0.00% | 2.63 | 2.71 | 283875 | 7578.67 | 2.70% |
| 2025-11-21 | 2.79 | 2.65 | -0.17 | -6.03% | 2.65 | 2.85 | 360583 | 9809.49 | 3.43% |
| 2025-11-20 | 2.81 | 2.82 | 0.02 | 0.71% | 2.74 | 2.88 | 320675 | 9001.06 | 3.05% |
| 2025-11-19 | 2.92 | 2.80 | -0.13 | -4.44% | 2.79 | 2.98 | 308807 | 8761.63 | 2.94% |
| 2025-11-18 | 3.04 | 2.93 | -0.10 | -3.30% | 2.89 | 3.05 | 274891 | 8063.53 | 2.62% |
| 2025-11-17 | 2.98 | 3.03 | 0.04 | 1.34% | 2.96 | 3.04 | 218254 | 6574.10 | 2.08% |
| 2025-11-14 | 2.97 | 2.99 | 0.02 | 0.67% | 2.96 | 3.01 | 242752 | 7270.11 | 2.31% |
| 2025-11-13 | 2.93 | 2.97 | 0.04 | 1.37% | 2.87 | 2.98 | 228398 | 6719.61 | 2.18% |
| 2025-11-12 | 2.93 | 2.93 | 0.00 | 0.00% | 2.91 | 2.98 | 219992 | 6457.74 | 2.10% |
| 2025-11-11 | 2.90 | 2.93 | 0.03 | 1.03% | 2.88 | 2.95 | 202405 | 5916.61 | 1.93% |
| 2025-11-10 | 2.87 | 2.90 | 0.02 | 0.69% | 2.80 | 2.91 | 366607 | 10546.87 | 3.49% |
| 2025-11-07 | 2.82 | 2.88 | 0.06 | 2.13% | 2.81 | 2.99 | 422918 | 12240.44 | 4.03% |
| 2025-11-06 | 2.82 | 2.82 | -0.01 | -0.35% | 2.78 | 2.86 | 206066 | 5778.35 | 1.96% |
| 2025-11-05 | 2.76 | 2.83 | 0.06 | 2.17% | 2.72 | 2.84 | 257845 | 7228.70 | 2.46% |
| 2025-11-04 | 2.74 | 2.77 | 0.04 | 1.47% | 2.73 | 2.78 | 292199 | 8027.78 | 2.78% |
| 2025-11-03 | 2.72 | 2.73 | 0.02 | 0.74% | 2.70 | 2.75 | 286467 | 7796.71 | 2.73% |
| 2025-10-31 | 2.70 | 2.71 | -0.09 | -3.21% | 2.68 | 2.75 | 385831 | 10466.24 | 3.67% |
| 2025-10-30 | 2.82 | 2.80 | -0.03 | -1.06% | 2.79 | 2.85 | 170198 | 4787.90 | 1.62% |
| 2025-10-29 | 2.86 | 2.83 | -0.05 | -1.74% | 2.80 | 2.87 | 205696 | 5808.10 | 1.96% |
| 2025-10-28 | 2.88 | 2.88 | 0.02 | 0.70% | 2.84 | 2.89 | 170015 | 4866.38 | 1.62% |
| 2025-10-27 | 2.89 | 2.86 | -0.05 | -1.72% | 2.82 | 2.93 | 270851 | 7766.30 | 2.58% |
| 2025-10-24 | 2.99 | 2.91 | -0.07 | -2.35% | 2.89 | 2.99 | 257549 | 7530.98 | 2.45% |
| 2025-10-23 | 3.00 | 2.98 | 0.00 | 0.00% | 2.91 | 3.00 | 322149 | 9522.56 | 3.07% |
| 2025-10-22 | 2.89 | 2.98 | 0.09 | 3.11% | 2.89 | 2.99 | 358397 | 10603.09 | 3.41% |
| 2025-10-21 | 2.77 | 2.89 | 0.13 | 4.71% | 2.75 | 2.89 | 336945 | 9557.31 | 3.21% |
| 2025-10-20 | 2.74 | 2.76 | 0.03 | 1.10% | 2.73 | 2.79 | 192301 | 5307.72 | 1.83% |
| 2025-10-17 | 2.74 | 2.73 | -0.02 | -0.73% | 2.72 | 2.80 | 250399 | 6912.96 | 2.38% |
| 2025-10-16 | 2.73 | 2.75 | 0.01 | 0.36% | 2.70 | 2.76 | 206791 | 5659.37 | 1.97% |
上证大盘股票行情在线 K线走势图
栖霞建设(600533)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
