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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.59 | 13.90 | 13.32 | 13.56 | +0.37% | 6.34 | 4.88% |
| 2025-08-18 | 13.75 | 13.98 | 13.48 | 13.51 | -2.31% | 7.78 | 5.99% |
| 2025-08-15 | 13.02 | 13.97 | 13.02 | 13.83 | +2.14% | 6.93 | 5.33% |
| 2025-08-14 | 15.09 | 15.39 | 13.54 | 13.54 | -9.97% | 11.82 | 8.81% |
| 2025-08-13 | 15.27 | 15.72 | 14.58 | 15.04 | -5.82% | 13.42 | 9.24% |
| 2025-08-12 | 15.15 | 16.48 | 15.02 | 15.97 | +3.84% | 12.21 | 8.10% |
| 2025-08-11 | 15.00 | 15.60 | 14.70 | 15.38 | -1.09% | 12.16 | 8.41% |
| 2025-08-08 | 14.50 | 15.89 | 14.30 | 15.55 | +7.02% | 14.53 | 10.07% |
| 2025-08-07 | 13.46 | 15.00 | 13.43 | 14.53 | +6.29% | 13.92 | 10.36% |
| 2025-08-06 | 13.10 | 14.44 | 12.92 | 13.67 | +2.01% | 12.39 | 9.62% |
| 2025-08-05 | 12.90 | 13.94 | 12.90 | 13.40 | +1.06% | 11.84 | 9.27% |
| 2025-08-04 | 13.76 | 14.26 | 13.16 | 13.26 | -3.21% | 17.48 | 13.33% |
| 2025-08-01 | 11.83 | 13.70 | 11.62 | 13.70 | +10.04% | 13.67 | 11.36% |
| 2025-07-31 | 11.57 | 12.66 | 11.48 | 12.45 | +8.17% | 15.73 | 13.19% |
| 2025-07-30 | 11.65 | 11.90 | 11.33 | 11.51 | -2.79% | 7.14 | 6.47% |
| 2025-07-29 | 12.10 | 12.68 | 11.81 | 11.84 | -4.28% | 11.28 | 9.68% |
| 2025-07-28 | 11.54 | 12.69 | 11.35 | 12.37 | +7.19% | 13.54 | 11.73% |
| 2025-07-25 | 10.66 | 11.88 | 10.14 | 11.54 | +5.00% | 12.05 | 11.65% |
| 2025-07-24 | 10.50 | 11.50 | 10.50 | 10.99 | -1.35% | 10.95 | 10.41% |
| 2025-07-23 | 12.01 | 12.73 | 10.66 | 11.14 | -3.80% | 17.73 | 16.26% |