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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.86 | 4.89 | 4.75 | 4.78 | -2.05% | 1.21 | 1.21% |
| 2025-11-18 | 5.03 | 5.04 | 4.83 | 4.88 | -2.98% | 1.83 | 1.80% |
| 2025-11-17 | 5.00 | 5.06 | 4.97 | 5.03 | +0.60% | 1.06 | 1.02% |
| 2025-11-14 | 4.99 | 5.07 | 4.98 | 5.00 | -0.20% | 1.29 | 1.24% |
| 2025-11-13 | 5.02 | 5.03 | 4.95 | 5.01 | -0.20% | 1.15 | 1.10% |
| 2025-11-12 | 4.94 | 5.06 | 4.92 | 5.02 | +1.41% | 1.86 | 1.79% |
| 2025-11-11 | 4.93 | 4.98 | 4.92 | 4.95 | +0.20% | 1.43 | 1.39% |
| 2025-11-10 | 4.86 | 4.94 | 4.84 | 4.94 | +1.86% | 1.83 | 1.80% |
| 2025-11-07 | 4.88 | 4.89 | 4.84 | 4.85 | -0.82% | 1.59 | 1.58% |
| 2025-11-06 | 4.91 | 4.93 | 4.87 | 4.89 | -0.61% | 1.49 | 1.46% |
| 2025-11-05 | 4.88 | 4.93 | 4.83 | 4.92 | +0.41% | 1.42 | 1.39% |
| 2025-11-04 | 4.91 | 4.93 | 4.88 | 4.90 | -0.20% | 1.63 | 1.60% |
| 2025-11-03 | 4.96 | 4.98 | 4.88 | 4.91 | -1.01% | 2.40 | 2.36% |
| 2025-10-31 | 5.03 | 5.08 | 4.94 | 4.96 | -5.34% | 4.15 | 4.00% |
| 2025-10-30 | 5.33 | 5.36 | 5.24 | 5.24 | -1.69% | 1.49 | 1.36% |
| 2025-10-29 | 5.35 | 5.36 | 5.29 | 5.33 | -0.74% | 1.75 | 1.58% |
| 2025-10-28 | 5.37 | 5.42 | 5.31 | 5.37 | 0.00% | 1.51 | 1.35% |
| 2025-10-27 | 5.36 | 5.47 | 5.34 | 5.37 | +0.56% | 1.77 | 1.59% |
| 2025-10-24 | 5.44 | 5.47 | 5.32 | 5.34 | -2.02% | 1.83 | 1.64% |
| 2025-10-23 | 5.48 | 5.54 | 5.36 | 5.45 | -1.27% | 1.90 | 1.69% |