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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.50 | 20.51 | 19.01 | 19.29 | -8.62% | 5.43 | 2.87% |
| 2026-03-20 | 20.66 | 21.19 | 20.64 | 21.11 | +2.18% | 4.10 | 2.05% |
| 2026-03-19 | 20.82 | 21.20 | 20.53 | 20.66 | -2.55% | 3.96 | 2.00% |
| 2026-03-18 | 21.47 | 21.68 | 20.96 | 21.20 | -1.12% | 3.22 | 1.59% |
| 2026-03-17 | 22.13 | 22.25 | 21.44 | 21.44 | -4.07% | 4.39 | 2.11% |
| 2026-03-16 | 21.66 | 22.50 | 20.81 | 22.35 | +2.81% | 6.91 | 3.34% |
| 2026-03-13 | 22.26 | 22.98 | 21.71 | 21.74 | -2.60% | 7.30 | 3.42% |
| 2026-03-12 | 22.84 | 22.98 | 21.82 | 22.32 | -3.12% | 8.16 | 3.83% |
| 2026-03-11 | 22.14 | 23.40 | 22.00 | 23.04 | +4.11% | 10.47 | 4.76% |
| 2026-03-10 | 21.55 | 22.30 | 21.45 | 22.13 | +2.98% | 6.54 | 3.13% |
| 2026-03-09 | 21.93 | 22.15 | 20.66 | 21.49 | -4.15% | 9.05 | 4.48% |
| 2026-03-06 | 21.00 | 22.78 | 20.97 | 22.42 | +5.95% | 12.77 | 6.05% |
| 2026-03-05 | 21.06 | 21.75 | 21.00 | 21.16 | -0.47% | 7.47 | 3.69% |
| 2026-03-04 | 20.59 | 21.67 | 20.36 | 21.26 | +3.35% | 9.36 | 4.64% |
| 2026-03-03 | 20.36 | 21.44 | 20.36 | 20.57 | +0.49% | 7.07 | 3.56% |
| 2026-03-02 | 20.18 | 20.93 | 20.17 | 20.47 | -1.40% | 4.60 | 2.36% |
| 2026-02-27 | 20.75 | 20.86 | 20.33 | 20.76 | +0.39% | 4.06 | 2.06% |
| 2026-02-26 | 20.77 | 21.09 | 20.42 | 20.68 | -0.91% | 5.45 | 2.76% |
| 2026-02-25 | 21.36 | 21.65 | 20.74 | 20.87 | -2.29% | 5.98 | 2.98% |
| 2026-02-24 | 22.17 | 22.17 | 21.05 | 21.36 | +0.80% | 11.97 | 5.84% |