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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.89 | 4.95 | 4.80 | 4.94 | +1.02% | 2.45 | 2.42% |
| 2026-04-20 | 5.08 | 5.09 | 4.87 | 4.89 | -4.31% | 3.54 | 3.47% |
| 2026-04-17 | 5.10 | 5.17 | 5.06 | 5.11 | +0.59% | 2.00 | 1.89% |
| 2026-04-16 | 5.07 | 5.11 | 5.01 | 5.08 | 0.00% | 1.70 | 1.62% |
| 2026-04-15 | 5.20 | 5.21 | 5.07 | 5.08 | -2.31% | 2.18 | 2.05% |
| 2026-04-14 | 5.13 | 5.22 | 5.10 | 5.20 | +1.56% | 2.38 | 2.23% |
| 2026-04-13 | 5.01 | 5.15 | 4.99 | 5.12 | +1.39% | 2.02 | 1.91% |
| 2026-04-10 | 5.12 | 5.17 | 5.05 | 5.05 | -1.94% | 2.31 | 2.18% |
| 2026-04-09 | 5.05 | 5.27 | 5.01 | 5.15 | +1.78% | 3.63 | 3.39% |
| 2026-04-08 | 4.96 | 5.07 | 4.95 | 5.06 | +3.27% | 1.41 | 1.35% |
| 2026-04-07 | 4.86 | 4.93 | 4.86 | 4.90 | +0.62% | 1.04 | 1.03% |
| 2026-04-03 | 4.96 | 4.99 | 4.86 | 4.87 | -2.01% | 1.11 | 1.09% |
| 2026-04-02 | 5.07 | 5.08 | 4.93 | 4.97 | -2.36% | 1.38 | 1.34% |
| 2026-04-01 | 5.16 | 5.19 | 5.05 | 5.09 | -0.20% | 1.22 | 1.15% |
| 2026-03-31 | 5.14 | 5.25 | 5.09 | 5.10 | -0.39% | 1.56 | 1.45% |
| 2026-03-30 | 5.02 | 5.15 | 5.00 | 5.12 | +0.79% | 1.51 | 1.43% |
| 2026-03-27 | 4.97 | 5.10 | 4.97 | 5.08 | +0.59% | 1.12 | 1.07% |
| 2026-03-26 | 5.02 | 5.11 | 5.01 | 5.05 | +0.20% | 1.52 | 1.45% |
| 2026-03-25 | 4.93 | 5.04 | 4.92 | 5.04 | +2.02% | 1.64 | 1.58% |
| 2026-03-24 | 4.89 | 4.96 | 4.81 | 4.94 | +2.70% | 2.11 | 2.09% |