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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.25 | 5.41 | 5.24 | 5.31 | +0.19% | 2.85 | 2.58% |
| 2025-09-15 | 5.30 | 5.39 | 5.16 | 5.30 | -0.93% | 3.91 | 3.59% |
| 2025-09-12 | 5.17 | 5.40 | 5.17 | 5.35 | +3.08% | 3.51 | 3.19% |
| 2025-09-11 | 5.13 | 5.20 | 5.07 | 5.19 | +0.58% | 2.72 | 2.55% |
| 2025-09-10 | 5.15 | 5.20 | 5.06 | 5.16 | -0.39% | 2.32 | 2.17% |
| 2025-09-09 | 5.01 | 5.25 | 4.98 | 5.18 | +3.81% | 3.93 | 3.67% |
| 2025-09-08 | 4.96 | 5.05 | 4.95 | 4.99 | +1.01% | 2.11 | 2.03% |
| 2025-09-05 | 4.95 | 4.95 | 4.89 | 4.94 | +0.20% | 1.76 | 1.72% |
| 2025-09-04 | 4.94 | 4.98 | 4.88 | 4.93 | +0.20% | 1.89 | 1.84% |
| 2025-09-03 | 5.15 | 5.16 | 4.89 | 4.92 | -4.47% | 3.35 | 3.23% |
| 2025-09-02 | 5.03 | 5.21 | 4.99 | 5.15 | +2.59% | 4.66 | 4.40% |
| 2025-09-01 | 5.06 | 5.08 | 4.92 | 5.02 | +0.40% | 3.43 | 3.32% |
| 2025-08-29 | 5.02 | 5.11 | 4.97 | 5.00 | +1.01% | 2.71 | 2.60% |
| 2025-08-28 | 4.93 | 4.99 | 4.85 | 4.95 | +0.61% | 1.97 | 1.92% |
| 2025-08-27 | 5.09 | 5.10 | 4.92 | 4.92 | -3.53% | 2.11 | 2.03% |
| 2025-08-26 | 5.10 | 5.12 | 5.02 | 5.10 | -0.39% | 2.11 | 2.00% |
| 2025-08-25 | 4.93 | 5.22 | 4.93 | 5.12 | +3.85% | 3.81 | 3.60% |
| 2025-08-22 | 4.91 | 4.94 | 4.86 | 4.93 | +0.82% | 1.47 | 1.45% |
| 2025-08-21 | 4.91 | 4.93 | 4.88 | 4.89 | -0.40% | 1.82 | 1.77% |
| 2025-08-20 | 4.92 | 4.93 | 4.83 | 4.91 | -0.60% | 2.28 | 2.23% |