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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.28 | 23.46 | 22.61 | 22.90 | -2.05% | 7.48 | 3.42% |
| 2026-01-15 | 23.08 | 23.88 | 22.29 | 23.38 | +1.21% | 11.54 | 5.21% |
| 2026-01-14 | 22.53 | 23.99 | 22.53 | 23.10 | +2.53% | 14.69 | 6.62% |
| 2026-01-13 | 23.55 | 23.71 | 22.50 | 22.53 | -4.05% | 13.27 | 6.08% |
| 2026-01-12 | 24.82 | 24.82 | 23.04 | 23.48 | -4.55% | 22.54 | 9.96% |
| 2026-01-09 | 25.41 | 25.68 | 24.02 | 24.60 | -1.60% | 23.94 | 10.07% |
| 2026-01-08 | 22.48 | 25.00 | 22.30 | 25.00 | +9.99% | 25.48 | 11.05% |
| 2026-01-07 | 22.10 | 23.28 | 21.89 | 22.73 | +3.41% | 18.08 | 8.34% |
| 2026-01-06 | 21.73 | 22.67 | 21.73 | 21.98 | +0.69% | 13.40 | 6.34% |
| 2026-01-05 | 21.67 | 22.04 | 21.34 | 21.83 | +0.60% | 17.99 | 8.70% |
| 2025-12-31 | 19.80 | 21.70 | 19.66 | 21.70 | +9.98% | 16.40 | 8.08% |
| 2025-12-30 | 20.20 | 20.20 | 19.15 | 19.73 | -2.81% | 10.64 | 5.69% |
| 2025-12-29 | 19.25 | 20.97 | 19.25 | 20.30 | +5.51% | 15.36 | 7.91% |
| 2025-12-26 | 18.87 | 19.89 | 18.82 | 19.24 | +1.85% | 10.57 | 5.70% |
| 2025-12-25 | 18.67 | 19.11 | 18.57 | 18.89 | +1.12% | 4.50 | 2.51% |
| 2025-12-24 | 18.39 | 18.88 | 18.28 | 18.68 | +1.63% | 4.69 | 2.65% |
| 2025-12-23 | 18.54 | 18.75 | 18.31 | 18.38 | -0.92% | 3.64 | 2.07% |
| 2025-12-22 | 18.55 | 18.73 | 18.46 | 18.55 | 0.00% | 3.15 | 1.78% |
| 2025-12-19 | 18.36 | 18.57 | 18.25 | 18.55 | +1.53% | 3.67 | 2.09% |
| 2025-12-18 | 18.50 | 18.70 | 18.26 | 18.27 | -1.51% | 3.69 | 2.09% |