城建发展 sh.600266
4.73
-0.42%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.76 | 4.79 | 4.70 | 4.73 | -0.42% | 1.70 | 1.73% |
| 2026-05-21 | 4.95 | 5.02 | 4.72 | 4.75 | -4.04% | 2.25 | 2.23% |
| 2026-05-20 | 5.02 | 5.02 | 4.92 | 4.95 | -1.79% | 1.55 | 1.50% |
| 2026-05-19 | 5.01 | 5.07 | 4.97 | 5.04 | +0.40% | 1.40 | 1.35% |
| 2026-05-18 | 5.00 | 5.03 | 4.89 | 5.02 | +0.60% | 1.93 | 1.88% |
| 2026-05-15 | 5.10 | 5.13 | 4.95 | 4.99 | -2.16% | 1.72 | 1.65% |
| 2026-05-14 | 5.28 | 5.30 | 5.09 | 5.10 | -3.23% | 1.94 | 1.81% |
| 2026-05-13 | 5.30 | 5.37 | 5.23 | 5.27 | -0.75% | 2.15 | 1.97% |
| 2026-05-12 | 5.33 | 5.40 | 5.27 | 5.31 | -1.12% | 2.45 | 2.22% |
| 2026-05-11 | 5.28 | 5.46 | 5.23 | 5.37 | +1.70% | 3.23 | 2.90% |
| 2026-05-08 | 5.23 | 5.36 | 5.21 | 5.28 | +0.96% | 2.27 | 2.07% |
| 2026-05-07 | 5.23 | 5.30 | 5.19 | 5.23 | -0.57% | 2.20 | 2.02% |
| 2026-05-06 | 5.14 | 5.33 | 5.10 | 5.26 | +2.33% | 3.82 | 3.50% |
| 2026-04-30 | 5.06 | 5.24 | 5.01 | 5.14 | +5.54% | 4.18 | 3.92% |
| 2026-04-29 | 4.78 | 4.88 | 4.77 | 4.87 | +2.31% | 1.77 | 1.76% |
| 2026-04-28 | 4.75 | 4.79 | 4.71 | 4.76 | +0.42% | 1.26 | 1.27% |
| 2026-04-27 | 4.77 | 4.78 | 4.68 | 4.74 | -0.84% | 1.40 | 1.43% |
| 2026-04-24 | 4.79 | 4.82 | 4.74 | 4.78 | -0.21% | 1.26 | 1.27% |
| 2026-04-23 | 4.84 | 4.86 | 4.77 | 4.79 | -1.24% | 1.45 | 1.46% |
| 2026-04-22 | 4.90 | 4.97 | 4.84 | 4.85 | -1.82% | 1.71 | 1.69% |