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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.58 | 11.58 | 11.58 | 11.58 | +9.97% | 0.81 | 0.73% |
| 2025-07-21 | 10.32 | 10.53 | 10.18 | 10.53 | +10.03% | 2.40 | 2.41% |
| 2025-07-18 | 8.66 | 9.57 | 8.60 | 9.57 | +10.00% | 4.86 | 5.56% |
| 2025-07-17 | 8.72 | 8.77 | 8.64 | 8.70 | -0.23% | 1.10 | 1.33% |
| 2025-07-16 | 8.74 | 8.94 | 8.67 | 8.72 | -0.57% | 1.67 | 1.99% |
| 2025-07-15 | 8.90 | 9.07 | 8.74 | 8.77 | -2.88% | 2.02 | 2.39% |
| 2025-07-14 | 8.65 | 9.03 | 8.62 | 9.03 | +3.56% | 2.17 | 2.57% |
| 2025-07-11 | 8.90 | 8.90 | 8.70 | 8.72 | -1.13% | 1.66 | 2.00% |
| 2025-07-10 | 8.61 | 8.96 | 8.59 | 8.82 | +2.20% | 2.40 | 2.86% |
| 2025-07-09 | 8.68 | 8.83 | 8.61 | 8.63 | -0.69% | 1.49 | 1.80% |
| 2025-07-08 | 8.60 | 8.73 | 8.60 | 8.69 | +0.46% | 1.23 | 1.49% |
| 2025-07-07 | 8.55 | 8.76 | 8.35 | 8.65 | +1.17% | 2.14 | 2.61% |
| 2025-07-04 | 8.42 | 8.64 | 8.42 | 8.55 | +0.94% | 1.65 | 2.02% |
| 2025-07-03 | 8.50 | 8.53 | 8.37 | 8.47 | -0.59% | 0.99 | 1.23% |
| 2025-07-02 | 8.46 | 8.64 | 8.37 | 8.52 | +0.59% | 1.45 | 1.78% |
| 2025-07-01 | 8.46 | 8.59 | 8.36 | 8.47 | +0.47% | 1.42 | 1.75% |
| 2025-06-30 | 8.38 | 8.49 | 8.36 | 8.43 | +0.24% | 1.05 | 1.31% |
| 2025-06-27 | 8.34 | 8.58 | 8.31 | 8.41 | +0.96% | 1.41 | 1.75% |
| 2025-06-26 | 8.40 | 8.44 | 8.31 | 8.33 | -0.83% | 1.14 | 1.43% |
| 2025-06-25 | 8.28 | 8.47 | 8.25 | 8.40 | +1.45% | 1.36 | 1.70% |