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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.91 | 21.82 | 20.88 | 21.41 | +1.61% | 5.81 | 2.85% |
| 2026-04-20 | 21.20 | 21.48 | 20.80 | 21.07 | -1.22% | 4.29 | 2.13% |
| 2026-04-17 | 21.08 | 21.61 | 21.03 | 21.33 | +1.19% | 4.73 | 2.33% |
| 2026-04-16 | 20.76 | 21.08 | 20.50 | 21.08 | +0.86% | 3.94 | 1.99% |
| 2026-04-15 | 21.32 | 21.32 | 20.84 | 20.90 | -1.88% | 3.65 | 1.82% |
| 2026-04-14 | 21.41 | 21.68 | 20.89 | 21.30 | -0.47% | 5.32 | 2.63% |
| 2026-04-13 | 21.95 | 22.12 | 21.29 | 21.40 | -3.60% | 5.78 | 2.82% |
| 2026-04-10 | 21.95 | 22.48 | 21.63 | 22.20 | +0.09% | 10.74 | 5.08% |
| 2026-04-09 | 20.70 | 22.18 | 20.51 | 22.18 | +10.02% | 6.59 | 3.17% |
| 2026-04-08 | 19.75 | 20.24 | 19.57 | 20.16 | +4.02% | 3.30 | 1.73% |
| 2026-04-07 | 19.81 | 20.00 | 19.21 | 19.38 | -2.22% | 2.74 | 1.48% |
| 2026-04-03 | 20.25 | 20.50 | 19.80 | 19.82 | -2.03% | 2.65 | 1.39% |
| 2026-04-02 | 20.43 | 20.64 | 19.96 | 20.23 | -1.46% | 2.77 | 1.43% |
| 2026-04-01 | 20.58 | 20.75 | 20.25 | 20.53 | +1.89% | 3.14 | 1.61% |
| 2026-03-31 | 20.39 | 20.83 | 20.15 | 20.15 | -1.08% | 3.11 | 1.60% |
| 2026-03-30 | 20.17 | 20.73 | 19.68 | 20.37 | -1.02% | 3.74 | 1.95% |
| 2026-03-27 | 19.54 | 20.74 | 19.34 | 20.58 | +3.21% | 4.06 | 2.09% |
| 2026-03-26 | 20.08 | 20.58 | 19.86 | 19.94 | -1.58% | 3.06 | 1.59% |
| 2026-03-25 | 19.89 | 20.36 | 19.82 | 20.26 | +1.91% | 3.43 | 1.79% |
| 2026-03-24 | 19.75 | 19.93 | 19.28 | 19.88 | +3.06% | 3.50 | 1.87% |