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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.44 | 8.76 | 8.29 | 8.53 | +1.17% | 2.57 | 3.11% |
| 2025-05-23 | 8.43 | 8.82 | 8.33 | 8.43 | -0.23% | 2.36 | 2.85% |
| 2025-05-22 | 8.53 | 8.65 | 8.41 | 8.45 | -1.72% | 1.45 | 1.76% |
| 2025-05-21 | 8.67 | 8.70 | 8.56 | 8.59 | -1.69% | 1.57 | 1.88% |
| 2025-05-20 | 8.79 | 8.82 | 8.59 | 8.74 | -0.45% | 3.13 | 3.72% |
| 2025-05-19 | 8.31 | 8.93 | 8.25 | 8.78 | +5.82% | 4.60 | 5.48% |
| 2025-05-16 | 8.01 | 8.45 | 7.91 | 8.30 | +4.21% | 3.21 | 4.05% |
| 2025-05-15 | 8.03 | 8.06 | 7.95 | 7.96 | -0.86% | 0.78 | 1.01% |
| 2025-05-14 | 7.98 | 8.08 | 7.91 | 8.03 | -0.12% | 1.01 | 1.31% |
| 2025-05-13 | 8.20 | 8.27 | 7.92 | 8.04 | -0.85% | 1.81 | 2.33% |
| 2025-05-12 | 8.11 | 8.19 | 8.05 | 8.11 | +0.24% | 1.44 | 1.84% |
| 2025-05-09 | 8.08 | 8.36 | 7.95 | 8.09 | 0.00% | 2.35 | 2.98% |
| 2025-05-08 | 8.18 | 8.18 | 8.06 | 8.09 | -0.48% | 1.27 | 1.62% |
| 2025-05-07 | 8.26 | 8.41 | 8.05 | 8.13 | -0.36% | 1.93 | 2.42% |
| 2025-05-06 | 8.14 | 8.21 | 8.08 | 8.16 | +1.47% | 1.44 | 1.83% |