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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.72 | 4.78 | 4.63 | 4.78 | +1.47% | 2.60 | 2.63% |
| 2025-07-21 | 4.66 | 4.74 | 4.64 | 4.71 | +1.06% | 2.46 | 2.50% |
| 2025-07-18 | 4.75 | 4.76 | 4.62 | 4.66 | -1.05% | 2.78 | 2.85% |
| 2025-07-17 | 4.75 | 4.77 | 4.67 | 4.71 | -1.04% | 1.82 | 1.85% |
| 2025-07-16 | 4.78 | 4.85 | 4.74 | 4.76 | -0.82% | 2.53 | 2.52% |
| 2025-07-15 | 4.85 | 4.86 | 4.71 | 4.80 | +0.21% | 3.38 | 3.37% |
| 2025-07-14 | 4.88 | 4.92 | 4.72 | 4.79 | -2.62% | 3.11 | 3.10% |
| 2025-07-11 | 4.95 | 4.98 | 4.90 | 4.92 | 0.00% | 3.11 | 3.00% |
| 2025-07-10 | 4.78 | 4.93 | 4.78 | 4.92 | +2.26% | 3.71 | 3.63% |
| 2025-07-09 | 4.77 | 4.84 | 4.74 | 4.81 | +1.46% | 2.41 | 2.40% |
| 2025-07-08 | 4.63 | 4.76 | 4.62 | 4.74 | +1.91% | 2.25 | 2.28% |
| 2025-07-07 | 4.53 | 4.68 | 4.52 | 4.65 | +2.84% | 1.92 | 1.97% |
| 2025-07-04 | 4.53 | 4.55 | 4.49 | 4.52 | -0.22% | 0.92 | 0.97% |
| 2025-07-03 | 4.54 | 4.59 | 4.52 | 4.53 | -0.22% | 0.87 | 0.91% |
| 2025-07-02 | 4.49 | 4.56 | 4.46 | 4.54 | +0.88% | 1.29 | 1.36% |
| 2025-07-01 | 4.50 | 4.53 | 4.43 | 4.50 | +0.22% | 1.10 | 1.17% |
| 2025-06-30 | 4.49 | 4.53 | 4.45 | 4.49 | +0.44% | 1.00 | 1.06% |
| 2025-06-27 | 4.50 | 4.56 | 4.45 | 4.47 | -0.66% | 0.94 | 1.00% |
| 2025-06-26 | 4.51 | 4.58 | 4.48 | 4.50 | -0.44% | 1.31 | 1.38% |
| 2025-06-25 | 4.40 | 4.55 | 4.40 | 4.52 | +2.70% | 1.98 | 2.10% |