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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.30 | 4.41 | 4.30 | 4.40 | +2.53% | 1.34 | 1.45% |
| 2025-06-23 | 4.23 | 4.32 | 4.19 | 4.30 | +0.93% | 0.70 | 0.78% |
| 2025-06-20 | 4.34 | 4.35 | 4.24 | 4.26 | -1.60% | 1.06 | 1.18% |
| 2025-06-19 | 4.38 | 4.43 | 4.31 | 4.33 | -1.80% | 1.15 | 1.26% |
| 2025-06-18 | 4.41 | 4.41 | 4.33 | 4.40 | 0.00% | 1.31 | 1.43% |
| 2025-06-17 | 4.36 | 4.45 | 4.33 | 4.40 | +0.91% | 1.65 | 1.80% |
| 2025-06-16 | 4.26 | 4.40 | 4.25 | 4.37 | +3.04% | 2.18 | 2.39% |
| 2025-06-13 | 4.30 | 4.31 | 4.24 | 4.24 | -1.61% | 1.16 | 1.29% |
| 2025-06-12 | 4.32 | 4.34 | 4.28 | 4.31 | -0.46% | 0.85 | 0.94% |
| 2025-06-11 | 4.32 | 4.37 | 4.30 | 4.33 | +0.46% | 1.05 | 1.15% |
| 2025-06-10 | 4.32 | 4.38 | 4.28 | 4.31 | -0.23% | 1.31 | 1.44% |
| 2025-06-09 | 4.31 | 4.33 | 4.28 | 4.32 | +0.23% | 0.72 | 0.80% |
| 2025-06-06 | 4.30 | 4.33 | 4.29 | 4.31 | +0.46% | 0.67 | 0.74% |
| 2025-06-05 | 4.33 | 4.37 | 4.28 | 4.29 | -0.92% | 1.04 | 1.16% |
| 2025-06-04 | 4.30 | 4.35 | 4.29 | 4.33 | +0.69% | 0.93 | 1.03% |
| 2025-06-03 | 4.29 | 4.33 | 4.27 | 4.30 | -0.46% | 0.74 | 0.82% |
| 2025-05-30 | 4.32 | 4.34 | 4.30 | 4.32 | 0.00% | 0.69 | 0.76% |
| 2025-05-29 | 4.28 | 4.34 | 4.27 | 4.32 | +0.93% | 0.83 | 0.92% |
| 2025-05-28 | 4.31 | 4.32 | 4.27 | 4.28 | -0.92% | 0.62 | 0.69% |
| 2025-05-27 | 4.27 | 4.33 | 4.25 | 4.32 | +1.40% | 1.04 | 1.16% |