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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.87 | 4.95 | 4.84 | 4.94 | +1.84% | 2.52 | 2.45% |
| 2025-08-18 | 4.89 | 4.95 | 4.81 | 4.85 | -0.20% | 2.50 | 2.46% |
| 2025-08-15 | 4.71 | 4.92 | 4.70 | 4.86 | +3.59% | 3.39 | 3.33% |
| 2025-08-14 | 4.75 | 4.81 | 4.68 | 4.69 | -0.84% | 1.86 | 1.87% |
| 2025-08-13 | 4.75 | 4.78 | 4.69 | 4.73 | -0.42% | 1.82 | 1.84% |
| 2025-08-12 | 4.74 | 4.80 | 4.72 | 4.75 | -0.21% | 2.04 | 2.05% |
| 2025-08-11 | 4.80 | 4.88 | 4.72 | 4.76 | +2.34% | 3.89 | 3.85% |
| 2025-08-08 | 4.61 | 4.66 | 4.60 | 4.65 | +0.43% | 1.14 | 1.17% |
| 2025-08-07 | 4.59 | 4.64 | 4.56 | 4.63 | +0.86% | 1.38 | 1.42% |
| 2025-08-06 | 4.58 | 4.61 | 4.54 | 4.59 | +0.22% | 1.19 | 1.24% |
| 2025-08-05 | 4.57 | 4.64 | 4.56 | 4.58 | +0.22% | 1.70 | 1.77% |
| 2025-08-04 | 4.57 | 4.58 | 4.51 | 4.57 | -0.22% | 1.29 | 1.35% |
| 2025-08-01 | 4.59 | 4.62 | 4.57 | 4.58 | 0.00% | 1.13 | 1.17% |
| 2025-07-31 | 4.84 | 4.85 | 4.54 | 4.58 | -5.89% | 3.85 | 3.95% |
| 2025-07-30 | 4.92 | 4.96 | 4.83 | 4.87 | -1.01% | 1.90 | 1.84% |
| 2025-07-29 | 4.93 | 4.97 | 4.87 | 4.92 | -0.20% | 1.58 | 1.53% |
| 2025-07-28 | 4.95 | 4.96 | 4.84 | 4.93 | 0.00% | 1.50 | 1.45% |
| 2025-07-25 | 4.89 | 4.96 | 4.86 | 4.93 | +1.01% | 2.60 | 2.51% |
| 2025-07-24 | 4.80 | 4.93 | 4.77 | 4.88 | +1.44% | 2.69 | 2.63% |
| 2025-07-23 | 4.77 | 4.90 | 4.76 | 4.81 | +0.62% | 2.76 | 2.73% |