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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.01 | 21.15 | 20.48 | 20.69 | -1.80% | 6.79 | 3.44% |
| 2025-11-18 | 21.35 | 21.41 | 20.98 | 21.07 | -0.99% | 6.77 | 3.36% |
| 2025-11-17 | 21.54 | 21.75 | 21.12 | 21.28 | -1.48% | 8.20 | 4.04% |
| 2025-11-14 | 21.88 | 22.21 | 21.58 | 21.60 | -1.64% | 8.56 | 4.10% |
| 2025-11-13 | 21.90 | 22.10 | 21.71 | 21.96 | +0.27% | 7.87 | 3.76% |
| 2025-11-12 | 21.72 | 22.10 | 21.54 | 21.90 | +0.46% | 7.69 | 3.70% |
| 2025-11-11 | 22.05 | 22.42 | 21.80 | 21.80 | -0.82% | 10.06 | 4.79% |
| 2025-11-10 | 22.17 | 22.17 | 21.59 | 21.98 | +0.87% | 10.60 | 5.09% |
| 2025-11-07 | 22.39 | 22.79 | 21.78 | 21.79 | -3.16% | 13.82 | 6.55% |
| 2025-11-06 | 23.00 | 23.32 | 22.46 | 22.50 | -3.02% | 14.46 | 6.66% |
| 2025-11-05 | 23.70 | 23.86 | 22.93 | 23.20 | -3.37% | 14.92 | 6.72% |
| 2025-11-04 | 23.03 | 24.48 | 23.03 | 24.01 | +2.52% | 19.00 | 8.36% |
| 2025-11-03 | 22.91 | 23.64 | 22.60 | 23.42 | +1.74% | 13.64 | 6.18% |
| 2025-10-31 | 22.70 | 23.53 | 22.39 | 23.02 | +0.13% | 15.33 | 6.99% |
| 2025-10-30 | 24.07 | 24.54 | 22.83 | 22.99 | -5.93% | 23.96 | 10.69% |
| 2025-10-29 | 24.00 | 25.12 | 23.16 | 24.44 | +1.08% | 27.80 | 11.94% |
| 2025-10-28 | 25.77 | 26.13 | 24.18 | 24.18 | -9.98% | 36.41 | 15.27% |
| 2025-10-27 | 27.50 | 28.63 | 26.86 | 26.86 | -9.99% | 42.61 | 16.42% |
| 2025-10-24 | 29.84 | 29.84 | 29.84 | 29.84 | -10.01% | 5.59 | 1.97% |
| 2025-10-23 | 33.16 | 33.16 | 33.16 | 33.16 | -9.99% | 0.53 | 0.17% |