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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.39 | 5.56 | 5.35 | 5.52 | +2.41% | 2.36 | 2.08% |
| 2025-10-21 | 5.28 | 5.45 | 5.25 | 5.39 | +1.89% | 1.91 | 1.71% |
| 2025-10-20 | 5.27 | 5.36 | 5.25 | 5.29 | +0.57% | 1.47 | 1.33% |
| 2025-10-17 | 5.36 | 5.40 | 5.24 | 5.26 | -2.23% | 1.92 | 1.74% |
| 2025-10-16 | 5.44 | 5.44 | 5.33 | 5.38 | -1.10% | 1.65 | 1.48% |
| 2025-10-15 | 5.45 | 5.49 | 5.38 | 5.44 | 0.00% | 1.84 | 1.63% |
| 2025-10-14 | 5.51 | 5.63 | 5.40 | 5.44 | -1.27% | 2.69 | 2.35% |
| 2025-10-13 | 5.37 | 5.53 | 5.34 | 5.51 | 0.00% | 2.81 | 2.49% |
| 2025-10-10 | 5.37 | 5.66 | 5.34 | 5.51 | +2.23% | 3.43 | 2.99% |
| 2025-10-09 | 5.26 | 5.46 | 5.19 | 5.39 | +1.70% | 3.63 | 3.30% |
| 2025-09-30 | 5.05 | 5.34 | 5.02 | 5.30 | +4.74% | 3.58 | 3.30% |
| 2025-09-29 | 5.02 | 5.10 | 4.94 | 5.06 | +1.20% | 2.01 | 1.93% |
| 2025-09-26 | 4.88 | 5.14 | 4.86 | 5.00 | +2.04% | 2.24 | 2.15% |
| 2025-09-25 | 4.96 | 4.97 | 4.88 | 4.90 | -1.41% | 1.45 | 1.42% |
| 2025-09-24 | 4.86 | 5.04 | 4.83 | 4.97 | +1.64% | 1.99 | 1.93% |
| 2025-09-23 | 5.09 | 5.09 | 4.80 | 4.89 | -4.49% | 2.96 | 2.92% |
| 2025-09-22 | 5.16 | 5.16 | 5.01 | 5.12 | -0.97% | 1.51 | 1.43% |
| 2025-09-19 | 5.16 | 5.22 | 5.05 | 5.17 | +0.58% | 2.55 | 2.40% |
| 2025-09-18 | 5.37 | 5.42 | 5.10 | 5.14 | -4.64% | 3.59 | 3.30% |
| 2025-09-17 | 5.30 | 5.41 | 5.20 | 5.39 | +1.51% | 2.71 | 2.46% |