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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.16 | 8.35 | 8.16 | 8.28 | +1.60% | 1.01 | 1.28% |
| 2025-06-23 | 8.11 | 8.18 | 8.02 | 8.15 | -1.09% | 0.99 | 1.28% |
| 2025-06-20 | 8.29 | 8.41 | 8.21 | 8.24 | 0.00% | 0.88 | 1.12% |
| 2025-06-19 | 8.56 | 8.58 | 8.24 | 8.24 | -4.24% | 1.60 | 1.98% |
| 2025-06-18 | 8.45 | 8.72 | 8.43 | 8.60 | +1.87% | 1.84 | 2.22% |
| 2025-06-17 | 8.45 | 8.62 | 8.38 | 8.45 | +0.35% | 1.27 | 1.55% |
| 2025-06-16 | 8.33 | 8.53 | 8.26 | 8.42 | -0.47% | 1.60 | 1.97% |
| 2025-06-13 | 8.14 | 8.54 | 8.10 | 8.46 | +3.00% | 2.10 | 2.62% |
| 2025-06-12 | 8.13 | 8.22 | 8.07 | 8.21 | +0.60% | 1.05 | 1.34% |
| 2025-06-11 | 8.23 | 8.27 | 8.15 | 8.16 | -1.43% | 1.04 | 1.32% |
| 2025-06-10 | 8.19 | 8.43 | 8.13 | 8.28 | +0.84% | 1.84 | 2.30% |
| 2025-06-09 | 8.16 | 8.22 | 8.14 | 8.21 | +0.12% | 0.84 | 1.06% |
| 2025-06-06 | 8.12 | 8.21 | 8.10 | 8.20 | +0.85% | 0.82 | 1.04% |
| 2025-06-05 | 8.21 | 8.24 | 8.07 | 8.13 | -0.84% | 1.17 | 1.49% |
| 2025-06-04 | 8.15 | 8.27 | 8.15 | 8.20 | -0.12% | 0.69 | 0.87% |
| 2025-06-03 | 8.28 | 8.28 | 8.15 | 8.21 | -1.88% | 1.09 | 1.38% |
| 2025-05-30 | 8.33 | 8.41 | 8.23 | 8.37 | +0.24% | 1.14 | 1.42% |
| 2025-05-29 | 8.16 | 8.45 | 8.11 | 8.35 | +1.32% | 1.29 | 1.61% |
| 2025-05-28 | 8.37 | 8.41 | 8.23 | 8.24 | -1.07% | 1.04 | 1.29% |
| 2025-05-27 | 8.40 | 8.52 | 8.18 | 8.33 | -2.31% | 1.65 | 2.06% |