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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 36.84 | 36.84 | 36.84 | 36.84 | -9.99% | 3.29 | 0.94% |
| 2025-10-21 | 37.18 | 40.93 | 36.95 | 40.93 | +10.00% | 19.36 | 5.16% |
| 2025-10-20 | 38.80 | 39.28 | 34.29 | 37.21 | -2.34% | 25.40 | 7.19% |
| 2025-10-17 | 37.77 | 39.80 | 37.04 | 38.10 | +2.31% | 35.43 | 9.65% |
| 2025-10-16 | 35.18 | 37.24 | 35.00 | 37.24 | +10.01% | 22.37 | 6.43% |
| 2025-10-15 | 30.47 | 33.85 | 29.72 | 33.85 | +10.01% | 27.37 | 8.91% |
| 2025-10-14 | 29.51 | 32.26 | 29.31 | 30.77 | +4.91% | 30.27 | 10.22% |
| 2025-10-13 | 28.70 | 30.63 | 28.44 | 29.33 | -1.38% | 19.98 | 7.16% |
| 2025-10-10 | 25.48 | 30.83 | 25.48 | 29.74 | +5.09% | 30.97 | 11.35% |
| 2025-10-09 | 29.00 | 31.45 | 26.74 | 28.30 | -1.36% | 32.55 | 11.96% |
| 2025-09-30 | 28.58 | 28.69 | 27.41 | 28.69 | +10.01% | 20.04 | 7.37% |
| 2025-09-29 | 26.00 | 26.08 | 24.00 | 26.08 | +10.00% | 7.78 | 3.17% |
| 2025-09-26 | 23.23 | 23.71 | 22.75 | 23.71 | +10.02% | 9.46 | 4.23% |
| 2025-09-25 | 19.60 | 21.55 | 19.53 | 21.55 | +10.01% | 9.95 | 5.15% |
| 2025-09-24 | 19.26 | 19.98 | 18.83 | 19.59 | -0.05% | 10.14 | 5.47% |
| 2025-09-23 | 19.40 | 19.89 | 18.70 | 19.60 | +2.14% | 13.99 | 7.57% |
| 2025-09-22 | 19.30 | 19.70 | 18.78 | 19.19 | -0.31% | 12.29 | 6.73% |
| 2025-09-19 | 18.39 | 19.79 | 18.30 | 19.25 | +7.00% | 18.49 | 10.01% |
| 2025-09-18 | 18.00 | 18.95 | 17.67 | 17.99 | -1.10% | 15.94 | 9.20% |
| 2025-09-17 | 19.18 | 20.00 | 17.86 | 18.19 | -3.76% | 25.86 | 14.51% |