上海建工(600170)股票信息
| 股票代码 | 600170 |
| 股票名称 | 上海建工 |
| 最新价/元 | 2.36 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 3.97 |
| 买入/元 | 2.36 |
| 卖出/元 | 2.37 |
| 昨收/元 | 2.27 |
| 今开/元 | 2.31 |
| 最高/元 | 2.44 |
| 最低/元 | 2.26 |
| 成交量/手 | 3078870.56 |
| 成交额/万 | 72530.19 |
| 股净值/元 | 19.67 |
| 市净率 | 0.69 |
| 总市值/万 | 2097081.78 |
| 流通值/万 | 2097081.78 |
| 换手率/% | 3.46 |
| 入市日期 | 1998-06-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
上海建工(600170)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 2.31 | 2.36 | 0.09 | 3.97 | 3078870.56 | 72530.19 | 3.46 |
| 2024-10-09 | 2.44 | 2.27 | -0.22 | -8.84 | 3225203.30 | 75529.61 | 3.63 |
| 2024-10-08 | 2.70 | 2.49 | 0.04 | 1.63 | 5075019.04 | 129769.38 | 5.71 |
| 2024-09-30 | 2.31 | 2.45 | 0.22 | 9.87 | 4042331.81 | 96839.00 | 4.55 |
| 2024-09-27 | 2.20 | 2.23 | 0.06 | 2.77 | 1110918.86 | 24548.61 | 1.25 |
| 2024-09-26 | 2.08 | 2.17 | 0.09 | 4.33 | 1525460.59 | 32445.12 | 1.72 |
| 2024-09-25 | 2.04 | 2.08 | 0.06 | 2.97 | 1514465.42 | 31678.06 | 1.70 |
| 2024-09-24 | 1.95 | 2.02 | 0.07 | 3.59 | 1124535.47 | 22388.03 | 1.27 |
| 2024-09-23 | 1.95 | 1.95 | 0.01 | 0.52 | 428159.03 | 8340.13 | 0.48 |
| 2024-09-20 | 1.95 | 1.94 | -0.02 | -1.02 | 494424.91 | 9600.54 | 0.56 |
| 2024-09-19 | 1.93 | 1.96 | 0.03 | 1.55 | 858812.83 | 16714.04 | 0.97 |
| 2024-09-18 | 1.93 | 1.93 | 0.00 | 0.00 | 810330.78 | 15464.16 | 0.91 |
| 2024-09-13 | 1.92 | 1.93 | 0.02 | 1.05 | 1020527.96 | 19672.03 | 1.15 |
| 2024-09-12 | 1.89 | 1.91 | 0.02 | 1.06 | 713649.19 | 13631.82 | 0.80 |
| 2024-09-11 | 1.93 | 1.89 | -0.05 | -2.58 | 832148.13 | 15882.92 | 0.94 |
| 2024-09-10 | 1.93 | 1.94 | 0.01 | 0.52 | 605926.44 | 11654.75 | 0.68 |
| 2024-09-09 | 1.93 | 1.93 | -0.01 | -0.52 | 672572.37 | 12979.87 | 0.76 |
| 2024-09-06 | 1.95 | 1.94 | -0.01 | -0.51 | 615078.92 | 12006.70 | 0.69 |
| 2024-09-05 | 1.93 | 1.95 | 0.02 | 1.04 | 527409.41 | 10272.34 | 0.59 |
| 2024-09-04 | 1.96 | 1.93 | -0.03 | -1.53 | 729080.19 | 14168.61 | 0.82 |
| 2024-09-03 | 1.98 | 1.96 | -0.02 | -1.01 | 758486.86 | 14890.58 | 0.85 |
| 2024-09-02 | 1.99 | 1.98 | 0.00 | 0.00 | 1050998.39 | 20899.53 | 1.18 |
| 2024-08-30 | 1.97 | 1.98 | 0.02 | 1.02 | 1894745.75 | 37848.80 | 2.13 |
| 2024-08-29 | 2.04 | 1.96 | -0.08 | -3.92 | 1745408.97 | 34463.05 | 1.96 |
| 2024-08-28 | 2.06 | 2.04 | -0.02 | -0.97 | 613278.44 | 12560.41 | 0.69 |
| 2024-08-27 | 2.08 | 2.06 | -0.01 | -0.48 | 564264.32 | 11629.67 | 0.64 |
| 2024-08-26 | 2.06 | 2.07 | 0.01 | 0.49 | 943591.29 | 19665.28 | 1.06 |
| 2024-08-23 | 2.09 | 2.06 | -0.03 | -1.44 | 978156.05 | 20225.63 | 1.10 |
| 2024-08-22 | 2.10 | 2.09 | -0.02 | -0.95 | 669773.32 | 14087.50 | 0.75 |
| 2024-08-21 | 2.13 | 2.11 | -0.02 | -0.94 | 467448.02 | 9886.53 | 0.53 |
| 2024-08-20 | 2.15 | 2.13 | -0.02 | -0.93 | 671599.69 | 14386.51 | 0.76 |
| 2024-08-19 | 2.16 | 2.15 | -0.02 | -0.92 | 653543.14 | 14132.83 | 0.74 |
| 2024-08-16 | 2.21 | 2.17 | -0.04 | -1.81 | 712906.44 | 15547.67 | 0.80 |
| 2024-08-15 | 2.19 | 2.21 | 0.02 | 0.91 | 542005.57 | 11927.45 | 0.61 |
| 2024-08-14 | 2.21 | 2.19 | -0.02 | -0.91 | 674196.78 | 14924.72 | 0.76 |
| 2024-08-13 | 2.20 | 2.21 | 0.01 | 0.46 | 769985.83 | 16983.53 | 0.87 |
| 2024-08-12 | 2.25 | 2.20 | -0.06 | -2.66 | 819742.85 | 18159.61 | 0.92 |
| 2024-08-09 | 2.27 | 2.26 | -0.01 | -0.44 | 803492.39 | 18208.52 | 0.90 |
| 2024-08-08 | 2.26 | 2.27 | 0.01 | 0.44 | 696490.16 | 15794.05 | 0.78 |
| 2024-08-07 | 2.28 | 2.26 | -0.02 | -0.88 | 563274.94 | 12762.91 | 0.63 |
| 2024-08-06 | 2.29 | 2.28 | -0.01 | -0.44 | 789592.06 | 18026.44 | 0.89 |
| 2024-08-05 | 2.31 | 2.29 | -0.02 | -0.87 | 899307.64 | 20822.25 | 1.01 |
| 2024-08-02 | 2.34 | 2.31 | -0.04 | -1.70 | 798805.02 | 18575.13 | 0.90 |
| 2024-08-01 | 2.35 | 2.35 | 0.01 | 0.43 | 914290.07 | 21473.11 | 1.03 |
| 2024-07-31 | 2.37 | 2.34 | -0.03 | -1.27 | 1209533.32 | 28419.42 | 1.36 |
| 2024-07-30 | 2.30 | 2.37 | 0.06 | 2.60 | 1215927.50 | 28539.17 | 1.37 |
| 2024-07-29 | 2.30 | 2.31 | 0.01 | 0.44 | 729328.35 | 16815.76 | 0.82 |
| 2024-07-26 | 2.29 | 2.30 | 0.01 | 0.44 | 917995.67 | 20979.38 | 1.03 |
| 2024-07-25 | 2.26 | 2.29 | 0.04 | 1.78 | 856336.01 | 19471.33 | 0.96 |
| 2024-07-24 | 2.22 | 2.25 | 0.04 | 1.81 | 860258.28 | 19324.33 | 0.97 |
| 2024-07-23 | 2.20 | 2.21 | 0.02 | 0.91 | 761353.71 | 16918.18 | 0.86 |
| 2024-07-22 | 2.18 | 2.19 | 0.01 | 0.46 | 374612.41 | 8197.50 | 0.42 |
| 2024-07-19 | 2.19 | 2.18 | -0.01 | -0.46 | 429615.96 | 9377.48 | 0.48 |
| 2024-07-18 | 2.18 | 2.19 | 0.01 | 0.46 | 364706.04 | 7969.84 | 0.41 |
| 2024-07-17 | 2.16 | 2.18 | 0.02 | 0.93 | 412705.46 | 9003.44 | 0.46 |
| 2024-07-16 | 2.18 | 2.16 | -0.01 | -0.46 | 251025.07 | 5441.72 | 0.28 |
| 2024-07-15 | 2.17 | 2.17 | 0.00 | 0.00 | 399583.05 | 8669.62 | 0.45 |
| 2024-07-12 | 2.15 | 2.17 | 0.02 | 0.93 | 437111.78 | 9471.52 | 0.49 |
| 2024-07-11 | 2.13 | 2.15 | 0.04 | 1.90 | 373190.97 | 7980.85 | 0.42 |
| 2024-07-10 | 2.11 | 2.11 | 0.00 | 0.00 | 279061.90 | 5886.51 | 0.31 |
| 2024-07-09 | 2.10 | 2.11 | 0.02 | 0.96 | 449537.18 | 9425.31 | 0.51 |
| 2024-07-08 | 2.15 | 2.09 | -0.06 | -2.79 | 637923.65 | 13491.69 | 0.72 |
| 2024-07-05 | 2.16 | 2.15 | -0.01 | -0.46 | 307072.68 | 6601.15 | 0.35 |
| 2024-07-04 | 2.19 | 2.16 | -0.02 | -0.92 | 531514.00 | 11524.24 | 0.60 |
| 2024-07-03 | 2.18 | 2.18 | 0.00 | 0.00 | 387400.96 | 8474.48 | 0.44 |
| 2024-07-02 | 2.18 | 2.18 | 0.01 | 0.46 | 373571.27 | 8142.39 | 0.42 |
| 2024-07-01 | 2.16 | 2.17 | 0.02 | 0.93 | 540718.56 | 11731.99 | 0.61 |
| 2024-06-28 | 2.15 | 2.15 | -0.01 | -0.46 | 442119.82 | 9569.69 | 0.50 |
| 2024-06-27 | 2.18 | 2.16 | -0.02 | -0.92 | 392812.54 | 8490.58 | 0.44 |
| 2024-06-26 | 2.15 | 2.18 | 0.02 | 0.93 | 464824.54 | 10009.91 | 0.52 |
| 2024-06-25 | 2.14 | 2.16 | 0.02 | 0.94 | 503196.30 | 10795.62 | 0.57 |
| 2024-06-24 | 2.16 | 2.14 | -0.03 | -1.38 | 496578.13 | 10649.09 | 0.56 |
| 2024-06-21 | 2.17 | 2.17 | 0.01 | 0.46 | 471762.78 | 10250.97 | 0.53 |
| 2024-06-20 | 2.23 | 2.22 | -0.02 | -0.89 | 520383.42 | 11541.91 | 0.59 |
| 2024-06-19 | 2.24 | 2.24 | 0.00 | 0.00 | 277430.69 | 6213.60 | 0.31 |
| 2024-06-18 | 2.23 | 2.24 | 0.02 | 0.90 | 407156.88 | 9120.37 | 0.46 |
| 2024-06-17 | 2.24 | 2.22 | -0.02 | -0.89 | 476460.40 | 10630.98 | 0.54 |
| 2024-06-14 | 2.22 | 2.24 | 0.02 | 0.90 | 897288.21 | 20082.15 | 1.01 |
| 2024-06-13 | 2.24 | 2.22 | -0.02 | -0.89 | 606752.32 | 13483.56 | 0.68 |
| 2024-06-12 | 2.24 | 2.24 | -0.01 | -0.44 | 356421.60 | 7989.48 | 0.40 |
| 2024-06-11 | 2.28 | 2.25 | -0.03 | -1.32 | 656176.61 | 14780.69 | 0.74 |
| 2024-06-07 | 2.26 | 2.28 | 0.02 | 0.89 | 521616.67 | 11840.45 | 0.59 |
| 2024-06-06 | 2.29 | 2.26 | -0.03 | -1.31 | 695692.39 | 15788.18 | 0.78 |
| 2024-06-05 | 2.33 | 2.29 | -0.04 | -1.72 | 667467.04 | 15367.28 | 0.75 |
| 2024-06-04 | 2.29 | 2.33 | 0.03 | 1.30 | 692275.31 | 16006.02 | 0.78 |
| 2024-06-03 | 2.33 | 2.30 | -0.03 | -1.29 | 912743.53 | 20999.07 | 1.03 |
| 2024-05-31 | 2.32 | 2.33 | 0.00 | 0.00 | 514044.84 | 11995.19 | 0.58 |
| 2024-05-30 | 2.34 | 2.33 | -0.01 | -0.43 | 651898.42 | 15211.62 | 0.73 |
| 2024-05-29 | 2.35 | 2.34 | -0.01 | -0.43 | 632729.37 | 14880.63 | 0.71 |
| 2024-05-28 | 2.40 | 2.35 | -0.05 | -2.08 | 940334.31 | 22295.20 | 1.06 |
| 2024-05-27 | 2.39 | 2.40 | 0.00 | 0.00 | 641883.11 | 15342.13 | 0.72 |
| 2024-05-24 | 2.39 | 2.40 | 0.01 | 0.42 | 605567.98 | 14554.67 | 0.68 |
| 2024-05-23 | 2.46 | 2.39 | -0.06 | -2.45 | 1229040.42 | 29688.46 | 1.38 |
| 2024-05-22 | 2.43 | 2.45 | 0.01 | 0.41 | 1274708.35 | 31306.07 | 1.43 |
| 2024-05-21 | 2.44 | 2.44 | 0.00 | 0.00 | 1007416.45 | 24665.41 | 1.13 |
| 2024-05-20 | 2.45 | 2.44 | -0.01 | -0.41 | 1146215.66 | 27937.12 | 1.29 |
| 2024-05-17 | 2.39 | 2.45 | 0.06 | 2.51 | 1273078.08 | 30699.36 | 1.43 |
| 2024-05-16 | 2.37 | 2.39 | 0.02 | 0.84 | 849543.12 | 20322.61 | 0.96 |
| 2024-05-15 | 2.38 | 2.37 | -0.01 | -0.42 | 448020.52 | 10677.33 | 0.50 |
| 2024-05-14 | 2.40 | 2.38 | -0.02 | -0.83 | 484544.47 | 11587.60 | 0.55 |
日K线
周K线
月K线
