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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.45 | 18.60 | 18.21 | 18.55 | +0.54% | 3.62 | 2.06% |
| 2025-12-16 | 19.14 | 19.27 | 18.41 | 18.45 | -3.76% | 4.86 | 2.73% |
| 2025-12-15 | 19.38 | 19.56 | 19.12 | 19.17 | -2.19% | 4.29 | 2.33% |
| 2025-12-12 | 19.43 | 19.62 | 19.22 | 19.60 | +0.36% | 5.34 | 2.88% |
| 2025-12-11 | 20.10 | 20.13 | 19.49 | 19.53 | -2.79% | 4.80 | 2.55% |
| 2025-12-10 | 19.81 | 20.10 | 19.70 | 20.09 | +0.75% | 4.09 | 2.15% |
| 2025-12-09 | 20.00 | 20.35 | 19.85 | 19.94 | -0.30% | 4.35 | 2.28% |
| 2025-12-08 | 19.78 | 20.24 | 19.78 | 20.00 | +1.16% | 5.52 | 2.90% |
| 2025-12-05 | 19.50 | 19.85 | 19.13 | 19.77 | +1.38% | 5.90 | 3.16% |
| 2025-12-04 | 20.01 | 20.23 | 19.31 | 19.50 | -3.23% | 8.02 | 4.29% |
| 2025-12-03 | 21.00 | 21.09 | 20.07 | 20.15 | -3.31% | 7.59 | 3.92% |
| 2025-12-02 | 21.30 | 21.40 | 20.57 | 20.84 | -2.66% | 9.99 | 5.01% |
| 2025-12-01 | 21.85 | 22.08 | 21.30 | 21.41 | -3.25% | 13.80 | 6.71% |
| 2025-11-28 | 21.40 | 22.54 | 21.01 | 22.13 | +2.50% | 18.30 | 8.70% |
| 2025-11-27 | 21.31 | 22.23 | 21.31 | 21.59 | +0.42% | 16.85 | 8.11% |
| 2025-11-26 | 21.40 | 22.15 | 21.21 | 21.50 | +1.90% | 17.71 | 8.59% |
| 2025-11-25 | 21.96 | 22.00 | 21.10 | 21.10 | -2.63% | 20.47 | 10.02% |
| 2025-11-24 | 20.00 | 21.67 | 19.99 | 21.67 | +10.00% | 12.41 | 6.09% |
| 2025-11-21 | 20.38 | 20.65 | 19.65 | 19.70 | -4.28% | 7.09 | 3.71% |
| 2025-11-20 | 20.78 | 20.87 | 20.47 | 20.58 | -0.53% | 5.19 | 2.64% |