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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.64 | 5.65 | 5.54 | 5.55 | -1.25% | 2.99 | 2.57% |
| 2026-02-12 | 5.69 | 5.73 | 5.61 | 5.62 | -1.23% | 2.96 | 2.53% |
| 2026-02-11 | 5.67 | 5.79 | 5.65 | 5.69 | -0.35% | 2.93 | 2.47% |
| 2026-02-10 | 5.80 | 5.82 | 5.66 | 5.71 | -2.23% | 3.74 | 3.15% |
| 2026-02-09 | 5.80 | 5.90 | 5.77 | 5.84 | +1.39% | 4.88 | 4.03% |
| 2026-02-06 | 5.85 | 5.87 | 5.75 | 5.76 | -3.03% | 5.85 | 4.86% |
| 2026-02-05 | 5.94 | 6.10 | 5.89 | 5.94 | -1.33% | 9.42 | 7.60% |
| 2026-02-04 | 6.18 | 6.25 | 5.77 | 6.02 | +0.33% | 17.04 | 13.69% |
| 2026-02-03 | 6.00 | 6.00 | 5.93 | 6.00 | +10.09% | 3.29 | 2.64% |
| 2026-02-02 | 5.55 | 5.65 | 5.44 | 5.45 | -3.02% | 3.91 | 3.40% |
| 2026-01-30 | 5.75 | 5.83 | 5.56 | 5.62 | -3.10% | 5.64 | 4.81% |
| 2026-01-29 | 5.70 | 5.97 | 5.66 | 5.80 | +1.40% | 6.74 | 5.56% |
| 2026-01-28 | 5.86 | 5.89 | 5.68 | 5.72 | -2.22% | 6.03 | 5.05% |
| 2026-01-27 | 6.00 | 6.08 | 5.71 | 5.85 | -3.94% | 9.18 | 7.53% |
| 2026-01-26 | 6.50 | 6.57 | 6.08 | 6.09 | -5.58% | 11.86 | 9.09% |
| 2026-01-23 | 6.43 | 6.58 | 6.35 | 6.45 | +2.06% | 12.93 | 9.66% |
| 2026-01-22 | 6.05 | 6.57 | 6.02 | 6.32 | +3.78% | 14.51 | 11.08% |
| 2026-01-21 | 6.40 | 6.55 | 6.03 | 6.09 | -8.01% | 16.32 | 12.56% |
| 2026-01-20 | 6.58 | 6.85 | 6.32 | 6.62 | +2.32% | 20.24 | 14.86% |
| 2026-01-19 | 6.50 | 7.20 | 6.17 | 6.47 | -5.69% | 24.29 | 17.74% |