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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.05 | 5.05 | 4.77 | 4.81 | -5.50% | 2.40 | 2.36% |
| 2026-03-20 | 5.19 | 5.23 | 5.09 | 5.09 | -1.36% | 1.90 | 1.77% |
| 2026-03-19 | 5.27 | 5.30 | 5.14 | 5.16 | -2.82% | 2.47 | 2.29% |
| 2026-03-18 | 5.39 | 5.44 | 5.27 | 5.31 | -1.67% | 2.62 | 2.37% |
| 2026-03-17 | 5.43 | 5.61 | 5.38 | 5.40 | -0.18% | 4.09 | 3.59% |
| 2026-03-16 | 5.41 | 5.50 | 5.39 | 5.41 | 0.00% | 2.47 | 2.19% |
| 2026-03-13 | 5.43 | 5.50 | 5.39 | 5.41 | -0.37% | 2.88 | 2.54% |
| 2026-03-12 | 5.37 | 5.45 | 5.36 | 5.43 | +0.74% | 2.56 | 2.27% |
| 2026-03-11 | 5.37 | 5.41 | 5.35 | 5.39 | +0.19% | 1.94 | 1.74% |
| 2026-03-10 | 5.36 | 5.42 | 5.35 | 5.38 | +0.75% | 1.90 | 1.70% |
| 2026-03-09 | 5.34 | 5.35 | 5.25 | 5.34 | -0.56% | 2.22 | 2.01% |
| 2026-03-06 | 5.27 | 5.38 | 5.25 | 5.37 | +1.90% | 1.87 | 1.69% |
| 2026-03-05 | 5.30 | 5.32 | 5.24 | 5.27 | +0.76% | 1.79 | 1.63% |
| 2026-03-04 | 5.24 | 5.31 | 5.19 | 5.23 | -0.95% | 2.22 | 2.04% |
| 2026-03-03 | 5.43 | 5.49 | 5.26 | 5.28 | -2.94% | 3.52 | 3.17% |
| 2026-03-02 | 5.50 | 5.55 | 5.40 | 5.44 | -2.33% | 3.20 | 2.82% |
| 2026-02-27 | 5.55 | 5.58 | 5.50 | 5.57 | +0.54% | 2.64 | 2.29% |
| 2026-02-26 | 5.66 | 5.68 | 5.52 | 5.54 | -2.46% | 4.00 | 3.47% |
| 2026-02-25 | 5.56 | 5.73 | 5.56 | 5.68 | +2.16% | 4.02 | 3.41% |
| 2026-02-24 | 5.57 | 5.62 | 5.53 | 5.56 | +0.18% | 2.57 | 2.22% |