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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.23 | 4.28 | 4.20 | 4.26 | +0.94% | 0.79 | 0.89% |
| 2025-05-23 | 4.29 | 4.30 | 4.22 | 4.22 | -1.62% | 0.97 | 1.08% |
| 2025-05-22 | 4.35 | 4.36 | 4.28 | 4.29 | -1.59% | 1.15 | 1.27% |
| 2025-05-21 | 4.37 | 4.38 | 4.33 | 4.36 | -0.45% | 1.01 | 1.11% |
| 2025-05-20 | 4.39 | 4.39 | 4.32 | 4.38 | -0.45% | 1.27 | 1.40% |
| 2025-05-19 | 4.32 | 4.42 | 4.32 | 4.40 | +1.37% | 1.43 | 1.56% |
| 2025-05-16 | 4.32 | 4.36 | 4.30 | 4.34 | +0.92% | 1.34 | 1.48% |
| 2025-05-15 | 4.44 | 4.47 | 4.27 | 4.30 | -3.56% | 3.38 | 3.69% |
| 2025-05-14 | 4.51 | 4.57 | 4.42 | 4.45 | -1.32% | 3.06 | 3.26% |
| 2025-05-13 | 4.62 | 4.63 | 4.50 | 4.51 | -1.72% | 1.61 | 1.68% |
| 2025-05-12 | 4.60 | 4.62 | 4.56 | 4.59 | 0.00% | 1.13 | 1.18% |
| 2025-05-09 | 4.75 | 4.76 | 4.57 | 4.59 | -3.33% | 1.77 | 1.83% |
| 2025-05-08 | 4.73 | 4.80 | 4.68 | 4.75 | 0.00% | 1.08 | 1.08% |
| 2025-05-07 | 4.84 | 4.98 | 4.72 | 4.75 | +0.63% | 2.08 | 2.07% |
| 2025-05-06 | 4.67 | 4.76 | 4.67 | 4.72 | +0.85% | 1.30 | 1.31% |