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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.58 | 18.90 | 17.59 | 18.90 | +10.01% | 14.63 | 8.28% |
| 2025-09-15 | 17.15 | 17.18 | 15.74 | 17.18 | +9.99% | 10.59 | 6.61% |
| 2025-09-12 | 15.29 | 15.62 | 15.00 | 15.62 | +10.00% | 4.49 | 3.04% |
| 2025-09-11 | 12.85 | 14.20 | 12.85 | 14.20 | +9.99% | 6.15 | 4.63% |
| 2025-09-10 | 12.70 | 13.07 | 12.60 | 12.91 | +1.57% | 2.88 | 2.34% |
| 2025-09-09 | 12.89 | 13.17 | 12.71 | 12.71 | -3.71% | 3.38 | 2.75% |
| 2025-09-08 | 13.06 | 13.37 | 12.61 | 13.20 | -0.45% | 5.19 | 4.20% |
| 2025-09-05 | 13.20 | 13.35 | 12.80 | 13.26 | +2.08% | 3.69 | 2.95% |
| 2025-09-04 | 14.15 | 14.35 | 12.92 | 12.99 | -9.54% | 7.29 | 5.74% |
| 2025-09-03 | 14.26 | 15.25 | 14.18 | 14.36 | +0.70% | 7.78 | 5.55% |
| 2025-09-02 | 15.31 | 15.62 | 13.94 | 14.26 | -7.76% | 9.53 | 6.89% |
| 2025-09-01 | 15.15 | 15.80 | 14.66 | 15.46 | +2.05% | 10.09 | 6.91% |
| 2025-08-29 | 15.06 | 15.32 | 14.68 | 15.15 | +1.81% | 8.76 | 6.13% |
| 2025-08-28 | 13.80 | 14.90 | 13.75 | 14.88 | +6.74% | 10.01 | 7.23% |
| 2025-08-27 | 14.32 | 14.94 | 13.88 | 13.94 | -3.80% | 6.02 | 4.40% |
| 2025-08-26 | 14.40 | 14.78 | 13.87 | 14.49 | +0.62% | 6.41 | 4.69% |
| 2025-08-25 | 14.53 | 14.95 | 14.20 | 14.40 | -1.03% | 7.98 | 5.74% |
| 2025-08-22 | 14.40 | 14.75 | 14.13 | 14.55 | +0.34% | 7.55 | 5.49% |
| 2025-08-21 | 13.53 | 14.89 | 13.45 | 14.50 | +7.01% | 11.19 | 8.30% |
| 2025-08-20 | 13.60 | 13.72 | 13.24 | 13.55 | -0.07% | 5.42 | 4.23% |