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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.25 | 6.86 | 6.25 | 6.86 | +9.94% | 19.99 | 14.58% |
| 2026-01-15 | 6.50 | 6.80 | 6.10 | 6.24 | -2.80% | 17.85 | 13.35% |
| 2026-01-14 | 6.16 | 6.74 | 5.80 | 6.42 | -0.31% | 25.46 | 19.43% |
| 2026-01-13 | 6.95 | 6.95 | 6.44 | 6.44 | -9.93% | 12.23 | 9.03% |
| 2026-01-12 | 6.86 | 7.50 | 6.80 | 7.15 | +4.84% | 30.92 | 21.08% |
| 2026-01-09 | 7.13 | 7.30 | 6.45 | 6.82 | +1.04% | 29.53 | 20.62% |
| 2026-01-08 | 7.01 | 7.43 | 6.38 | 6.75 | 0.00% | 35.40 | 24.70% |
| 2026-01-07 | 6.75 | 6.75 | 6.48 | 6.75 | +9.93% | 16.07 | 11.52% |
| 2026-01-06 | 5.85 | 6.14 | 5.71 | 6.14 | +10.04% | 7.65 | 6.11% |
| 2026-01-05 | 5.36 | 5.58 | 5.21 | 5.58 | +10.06% | 8.51 | 7.42% |
| 2025-12-31 | 4.63 | 5.07 | 4.57 | 5.07 | +9.98% | 6.75 | 6.65% |
| 2025-12-30 | 4.60 | 4.64 | 4.54 | 4.61 | -0.65% | 2.44 | 2.57% |
| 2025-12-29 | 4.51 | 4.76 | 4.50 | 4.64 | +3.57% | 4.61 | 4.80% |
| 2025-12-26 | 4.48 | 4.54 | 4.45 | 4.48 | -0.67% | 2.30 | 2.46% |
| 2025-12-25 | 4.60 | 4.70 | 4.49 | 4.51 | +1.35% | 3.78 | 4.00% |
| 2025-12-24 | 4.43 | 4.46 | 4.42 | 4.45 | +0.23% | 0.85 | 0.92% |
| 2025-12-23 | 4.50 | 4.51 | 4.42 | 4.44 | -1.33% | 1.53 | 1.66% |
| 2025-12-22 | 4.52 | 4.53 | 4.48 | 4.50 | -0.66% | 1.35 | 1.44% |
| 2025-12-19 | 4.49 | 4.57 | 4.46 | 4.53 | +1.12% | 1.54 | 1.64% |
| 2025-12-18 | 4.47 | 4.51 | 4.45 | 4.48 | 0.00% | 0.85 | 0.92% |