上海建工( 600170.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 3.04 | 3.10 | 3.02 | 3.09 | 0.65% | 0.91% | -1.44% | 56,240,500 | 172,219,000 | 51% | 3.06 | -0.78% | 3.08 | -1.13% | 3.12 | -1.58% | 3.14 | -0.22% | 0.02% | |
| 2022-05-18 | 3.08 | 3.11 | 3.06 | 3.07 | -0.32% | -0.52% | -2.29% | 52,879,200 | 163,203,000 | 44% | 3.09 | 0.33% | 3.11 | -1.05% | 3.17 | -0.47% | 3.14 | -0.22% | 0.02% | |
| 2022-05-17 | 3.15 | 3.16 | 3.04 | 3.08 | -2.53% | 0.13% | -2.19% | 84,389,700 | 259,620,000 | 66% | 3.08 | -2.84% | 3.14 | -2.12% | 3.19 | 0.03% | 3.15 | -0.22% | 0.03% |  |
| 2022-05-16 | 3.22 | 3.24 | 3.14 | 3.16 | -0.94% | -0.19% | 0.13% | 71,849,900 | 227,459,000 | 57% | 3.17 | -0.57% | 3.21 | -0.12% | 3.19 | 0.54% | 3.16 | 0.13% | 0.00% | |
| 2022-05-13 | 3.21 | 3.26 | 3.14 | 3.19 | -1.54% | 0.19% | 1.21% | 96,547,400 | 307,415,000 | 75% | 3.18 | -2.00% | 3.22 | 0.78% | 3.17 | 0.86% | 3.15 | 0.32% | -0.12% | |
| 2022-05-12 | 3.18 | 3.35 | 3.14 | 3.24 | 1.89% | -0.28% | 3.12% | 153,589,300 | 498,980,000 | 123% | 3.25 | 1.53% | 3.19 | 1.69% | 3.14 | 0.64% | 3.14 | 0.64% | -0.29% | |
| 2022-05-11 | 3.26 | 3.26 | 3.15 | 3.18 | -1.55% | -0.63% | 1.86% | 148,553,200 | 475,339,000 | 125% | 3.20 | 2.01% | 3.14 | 1.82% | 3.12 | 0.13% | 3.12 | 0.45% | -0.51% | |
| 2022-05-10 | 2.99 | 3.25 | 2.98 | 3.23 | 6.60% | 2.96% | 3.93% | 199,412,000 | 625,596,000 | 179% | 3.14 | 3.23% | 3.08 | -0.07% | 3.12 | -0.10% | 3.11 | 0.29% | -0.66% | |
| 2022-05-09 | 2.99 | 3.10 | 2.96 | 3.03 | 1.34% | -0.30% | -2.23% | 93,528,200 | 284,226,000 | 92% | 3.04 | 0.63% | 3.08 | -1.41% | 3.12 | -0.35% | 3.10 | -0.35% | -0.75% | |
| 2022-05-06 | 3.11 | 3.11 | 2.97 | 2.99 | -5.38% | -0.99% | -3.86% | 119,769,400 | 361,703,000 | 119% | 3.02 | -4.34% | 3.13 | -1.45% | 3.13 | -0.35% | 3.11 | -0.64% | -0.75% | |
| 2022-05-05 | 3.17 | 3.25 | 3.12 | 3.16 | -2.47% | 0.10% | 0.96% | 155,964,200 | 492,408,000 | 169% | 3.16 | -1.25% | 3.17 | 0.38% | 3.14 | 0.71% | 3.13 | -0.16% | -0.70% | |
| 2022-04-29 | 3.22 | 3.24 | 3.14 | 3.24 | 1.25% | 1.35% | 3.35% | 113,639,500 | 363,264,000 | 138% | 3.20 | 0.85% | 3.16 | 1.44% | 3.12 | 0.91% | 3.14 | -0.19% | -0.67% | |
| 2022-04-28 | 3.10 | 3.24 | 3.08 | 3.20 | 1.91% | 0.95% | 1.88% | 110,392,000 | 349,906,000 | 142% | 3.17 | 1.83% | 3.12 | 1.50% | 3.09 | 0.82% | 3.14 | -0.51% | -0.62% | |
| 2022-04-27 | 3.08 | 3.18 | 3.04 | 3.14 | 2.95% | 0.87% | -0.54% | 103,987,600 | 323,694,000 | 137% | 3.11 | 2.00% | 3.07 | 0.79% | 3.07 | -0.20% | 3.16 | -1.03% | -0.54% | |
| 2022-04-26 | 2.98 | 3.14 | 2.96 | 3.05 | 2.69% | -0.07% | -4.39% | 87,694,100 | 267,599,000 | 113% | 3.05 | 0.56% | 3.05 | -0.20% | 3.07 | -1.09% | 3.19 | -1.42% | -0.38% | |
| 2022-04-25 | 3.05 | 3.10 | 2.97 | 2.97 | -3.57% | -2.14% | -8.22% | 82,187,300 | 249,436,000 | 98% | 3.04 | -0.69% | 3.05 | -1.55% | 3.11 | -1.49% | 3.24 | -1.52% | -0.17% | |
| 2022-04-22 | 3.03 | 3.10 | 2.99 | 3.08 | 1.65% | 0.79% | -6.27% | 54,484,500 | 166,483,000 | 60% | 3.06 | -0.42% | 3.10 | -1.56% | 3.16 | -1.47% | 3.29 | -1.05% | 0.08% | |
| 2022-04-21 | 3.15 | 3.15 | 3.02 | 3.03 | -3.19% | -1.27% | -8.76% | 74,904,700 | 229,852,000 | 70% | 3.07 | -3.13% | 3.15 | -1.96% | 3.20 | -1.87% | 3.32 | -0.63% | 0.33% | |
| 2022-04-20 | 3.23 | 3.25 | 3.12 | 3.13 | -3.40% | -1.20% | -6.34% | 70,252,100 | 222,586,000 | 67% | 3.17 | -1.31% | 3.21 | -1.62% | 3.26 | -1.24% | 3.34 | -0.33% | 0.48% | |
| 2022-04-19 | 3.24 | 3.28 | 3.17 | 3.24 | -0.31% | 0.93% | -3.37% | 75,791,400 | 243,268,000 | 70% | 3.21 | -1.72% | 3.27 | -1.60% | 3.30 | -1.20% | 3.35 | -0.12% | 0.62% | |
| 2022-04-18 | 3.31 | 3.32 | 3.24 | 3.25 | -1.52% | -0.49% | -3.19% | 62,141,700 | 202,931,000 | 58% | 3.27 | -2.04% | 3.32 | -0.84% | 3.34 | -0.86% | 3.36 | 0.06% | 0.70% | |
| 2022-04-15 | 3.33 | 3.37 | 3.30 | 3.30 | -1.20% | -1.02% | -1.64% | 59,319,800 | 197,751,000 | 56% | 3.33 | -0.45% | 3.35 | -0.48% | 3.37 | -0.36% | 3.36 | 0.36% | 0.78% | |
| 2022-04-14 | 3.31 | 3.38 | 3.29 | 3.34 | 1.52% | -0.27% | -0.09% | 74,854,500 | 250,675,000 | 69% | 3.35 | -0.03% | 3.36 | -0.68% | 3.39 | 0.06% | 3.34 | 0.30% | 0.86% | |
| 2022-04-13 | 3.39 | 3.41 | 3.29 | 3.29 | -3.80% | -1.79% | -1.29% | 99,206,400 | 332,379,000 | 95% | 3.35 | -0.83% | 3.39 | -0.41% | 3.38 | 0.09% | 3.33 | 0.54% | 0.86% | |
| 2022-04-12 | 3.39 | 3.44 | 3.30 | 3.42 | 0.29% | 1.24% | 3.17% | 128,250,100 | 433,183,000 | 128% | 3.38 | -1.08% | 3.40 | 0.18% | 3.38 | 0.42% | 3.32 | 0.70% | 0.79% | |
| 2022-04-11 | 3.46 | 3.46 | 3.37 | 3.41 | -0.87% | -0.15% | 3.58% | 144,294,300 | 492,697,000 | 156% | 3.42 | 0.44% | 3.39 | 0.74% | 3.37 | 0.87% | 3.29 | 0.95% | 0.70% | |
| 2022-04-08 | 3.32 | 3.46 | 3.31 | 3.44 | 4.24% | 1.18% | 5.49% | 188,519,400 | 641,049,000 | 229% | 3.40 | 1.77% | 3.37 | 1.54% | 3.34 | 1.71% | 3.26 | 1.49% | 0.56% | |
| 2022-04-07 | 3.37 | 3.39 | 3.28 | 3.30 | -2.65% | -1.23% | 2.71% | 90,747,600 | 303,225,000 | 129% | 3.34 | 0.18% | 3.32 | 0.85% | 3.28 | 0.95% | 3.21 | 0.82% | 0.38% | |
| 2022-04-06 | 3.28 | 3.39 | 3.26 | 3.39 | 3.67% | 1.65% | 6.37% | 109,861,900 | 366,431,000 | 164% | 3.34 | 2.36% | 3.29 | 1.73% | 3.25 | 1.69% | 3.19 | 1.11% | 0.24% | |
| 2022-04-01 | 3.23 | 3.28 | 3.22 | 3.27 | 0.00% | 0.37% | 3.74% | 74,316,200 | 242,154,000 | 118% | 3.26 | 0.15% | 3.23 | 1.00% | 3.20 | 1.04% | 3.15 | 0.70% | 0.06% | | |
|
