华建集团 sh.600629
19.81
+1.12%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.75 | 20.02 | 19.63 | 19.81 | +1.12% | 2.52 | 1.33% |
| 2026-05-21 | 20.31 | 20.31 | 19.59 | 19.59 | -4.49% | 4.56 | 2.38% |
| 2026-05-20 | 20.11 | 20.88 | 19.81 | 20.51 | +1.28% | 6.31 | 3.22% |
| 2026-05-19 | 19.60 | 20.25 | 19.60 | 20.25 | +2.74% | 3.64 | 1.90% |
| 2026-05-18 | 19.80 | 20.12 | 19.55 | 19.71 | -1.94% | 4.28 | 2.26% |
| 2026-05-15 | 19.83 | 20.77 | 19.68 | 20.10 | +1.46% | 5.95 | 3.09% |
| 2026-05-14 | 20.42 | 20.71 | 19.80 | 19.81 | -2.51% | 5.55 | 2.88% |
| 2026-05-13 | 20.50 | 20.75 | 20.18 | 20.32 | -0.49% | 4.94 | 2.52% |
| 2026-05-12 | 20.97 | 21.08 | 20.32 | 20.42 | -2.62% | 4.40 | 2.24% |
| 2026-05-11 | 21.66 | 21.75 | 20.89 | 20.97 | -3.19% | 5.83 | 2.87% |
| 2026-05-08 | 22.02 | 22.13 | 21.64 | 21.66 | -1.59% | 4.85 | 2.32% |
| 2026-05-07 | 21.50 | 22.64 | 21.49 | 22.01 | +3.28% | 8.36 | 3.94% |
| 2026-05-06 | 20.30 | 21.77 | 20.25 | 21.31 | +4.46% | 7.76 | 3.84% |
| 2026-04-30 | 20.00 | 20.59 | 19.88 | 20.40 | +1.90% | 5.40 | 2.78% |
| 2026-04-29 | 20.07 | 20.26 | 19.97 | 20.02 | -0.40% | 2.92 | 1.53% |
| 2026-04-28 | 20.28 | 20.73 | 20.07 | 20.10 | -1.28% | 3.04 | 1.56% |
| 2026-04-27 | 19.97 | 20.74 | 19.67 | 20.36 | +2.00% | 3.67 | 1.89% |
| 2026-04-24 | 20.31 | 20.44 | 19.94 | 19.96 | -2.44% | 3.47 | 1.81% |
| 2026-04-23 | 20.75 | 20.90 | 20.32 | 20.46 | -1.92% | 3.94 | 2.01% |
| 2026-04-22 | 21.19 | 21.50 | 20.70 | 20.86 | -2.57% | 4.89 | 2.46% |