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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.26 | 21.19 | 19.25 | 21.19 | +10.02% | 8.04 | 4.05% |
| 2026-02-12 | 19.28 | 19.46 | 19.23 | 19.26 | -0.10% | 2.03 | 1.10% |
| 2026-02-11 | 19.40 | 19.46 | 19.24 | 19.28 | -0.93% | 2.10 | 1.14% |
| 2026-02-10 | 19.34 | 19.57 | 19.20 | 19.46 | +0.72% | 2.67 | 1.44% |
| 2026-02-09 | 19.45 | 19.60 | 19.24 | 19.32 | +0.89% | 2.96 | 1.60% |
| 2026-02-06 | 19.31 | 19.38 | 19.04 | 19.15 | -1.29% | 3.01 | 1.64% |
| 2026-02-05 | 19.62 | 20.30 | 19.35 | 19.40 | -2.32% | 4.02 | 2.14% |
| 2026-02-04 | 19.55 | 20.03 | 19.45 | 19.86 | +0.97% | 3.43 | 1.82% |
| 2026-02-03 | 19.40 | 19.73 | 19.34 | 19.67 | +2.34% | 3.53 | 1.90% |
| 2026-02-02 | 20.17 | 20.27 | 19.22 | 19.22 | -4.57% | 4.87 | 2.60% |
| 2026-01-30 | 20.00 | 20.46 | 19.85 | 20.14 | +0.10% | 4.20 | 2.19% |
| 2026-01-29 | 19.97 | 20.66 | 19.78 | 20.12 | +0.80% | 6.09 | 3.14% |
| 2026-01-28 | 20.21 | 20.58 | 19.88 | 19.96 | -2.87% | 4.88 | 2.55% |
| 2026-01-27 | 20.78 | 20.94 | 20.10 | 20.55 | -1.11% | 5.57 | 2.86% |
| 2026-01-26 | 21.50 | 21.51 | 20.75 | 20.78 | -3.93% | 7.23 | 3.60% |
| 2026-01-23 | 21.51 | 21.67 | 21.06 | 21.63 | +0.42% | 8.47 | 4.17% |
| 2026-01-22 | 22.60 | 22.60 | 21.32 | 21.54 | -4.77% | 9.75 | 4.72% |
| 2026-01-21 | 22.50 | 22.98 | 22.23 | 22.62 | -0.75% | 6.29 | 2.92% |
| 2026-01-20 | 22.40 | 23.37 | 22.24 | 22.79 | -0.31% | 7.85 | 3.62% |
| 2026-01-19 | 23.00 | 23.11 | 22.48 | 22.86 | -0.17% | 5.97 | 2.76% |