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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.44 | 4.50 | 4.42 | 4.48 | 0.00% | 1.07 | 1.15% |
| 2025-12-16 | 4.53 | 4.57 | 4.46 | 4.48 | -0.89% | 1.30 | 1.39% |
| 2025-12-15 | 4.59 | 4.61 | 4.51 | 4.52 | -1.95% | 1.29 | 1.37% |
| 2025-12-12 | 4.63 | 4.69 | 4.60 | 4.61 | 0.00% | 1.18 | 1.23% |
| 2025-12-11 | 4.72 | 4.73 | 4.59 | 4.61 | -2.74% | 1.45 | 1.50% |
| 2025-12-10 | 4.62 | 4.82 | 4.59 | 4.74 | +2.16% | 2.19 | 2.25% |
| 2025-12-09 | 4.82 | 4.83 | 4.63 | 4.64 | -3.93% | 1.89 | 1.93% |
| 2025-12-08 | 4.79 | 4.88 | 4.78 | 4.83 | +0.62% | 1.46 | 1.45% |
| 2025-12-05 | 4.77 | 4.80 | 4.68 | 4.80 | +0.42% | 1.42 | 1.45% |
| 2025-12-04 | 4.75 | 4.83 | 4.71 | 4.78 | +0.63% | 1.15 | 1.16% |
| 2025-12-03 | 4.76 | 4.84 | 4.74 | 4.75 | -0.42% | 1.26 | 1.27% |
| 2025-12-02 | 4.68 | 4.79 | 4.63 | 4.77 | +1.71% | 1.77 | 1.80% |
| 2025-12-01 | 4.72 | 4.75 | 4.67 | 4.69 | -0.42% | 1.03 | 1.06% |
| 2025-11-28 | 4.68 | 4.72 | 4.62 | 4.71 | +0.21% | 1.03 | 1.07% |
| 2025-11-27 | 4.68 | 4.73 | 4.58 | 4.70 | -0.63% | 1.41 | 1.46% |
| 2025-11-26 | 4.78 | 4.82 | 4.71 | 4.73 | -1.05% | 1.34 | 1.35% |
| 2025-11-25 | 4.77 | 4.82 | 4.74 | 4.78 | +0.42% | 1.21 | 1.22% |
| 2025-11-24 | 4.80 | 4.90 | 4.73 | 4.76 | -0.83% | 1.50 | 1.51% |
| 2025-11-21 | 4.89 | 4.95 | 4.80 | 4.80 | -2.83% | 1.67 | 1.66% |
| 2025-11-20 | 4.78 | 5.05 | 4.75 | 4.94 | +3.35% | 2.65 | 2.60% |