中信建投 sh.601066
22.00
-2.96%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.52 | 22.67 | 21.94 | 22.00 | -2.96% | 5.02 | 0.35% |
| 2026-05-21 | 22.51 | 23.14 | 22.51 | 22.67 | +1.52% | 7.08 | 0.48% |
| 2026-05-20 | 22.12 | 22.83 | 22.08 | 22.33 | +0.22% | 3.41 | 0.23% |
| 2026-05-19 | 22.16 | 22.29 | 21.90 | 22.28 | +0.86% | 2.16 | 0.15% |
| 2026-05-18 | 22.02 | 22.22 | 21.96 | 22.09 | -0.36% | 1.82 | 0.13% |
| 2026-05-15 | 22.48 | 22.56 | 22.01 | 22.17 | -1.38% | 2.65 | 0.18% |
| 2026-05-14 | 22.90 | 22.99 | 22.46 | 22.48 | -1.66% | 2.72 | 0.18% |
| 2026-05-13 | 22.95 | 22.98 | 22.70 | 22.86 | -0.78% | 2.74 | 0.18% |
| 2026-05-12 | 23.00 | 23.20 | 22.92 | 23.04 | -0.26% | 3.51 | 0.23% |
| 2026-05-11 | 22.88 | 23.19 | 22.72 | 23.10 | +0.79% | 4.55 | 0.31% |
| 2026-05-08 | 22.98 | 23.19 | 22.84 | 22.92 | -0.78% | 3.57 | 0.24% |
| 2026-05-07 | 23.41 | 23.41 | 22.98 | 23.10 | -0.94% | 3.96 | 0.26% |
| 2026-05-06 | 23.15 | 23.35 | 22.87 | 23.32 | +1.39% | 6.09 | 0.40% |
| 2026-04-30 | 23.00 | 23.53 | 22.67 | 23.00 | +4.07% | 9.97 | 0.66% |
| 2026-04-29 | 21.81 | 22.12 | 21.69 | 22.10 | +1.38% | 2.70 | 0.19% |
| 2026-04-28 | 21.48 | 22.04 | 21.45 | 21.80 | +1.73% | 3.21 | 0.23% |
| 2026-04-27 | 21.33 | 21.58 | 21.33 | 21.43 | 0.00% | 1.32 | 0.09% |
| 2026-04-24 | 21.53 | 21.60 | 21.33 | 21.43 | -0.88% | 1.57 | 0.11% |
| 2026-04-23 | 21.81 | 21.87 | 21.55 | 21.62 | -0.83% | 1.98 | 0.14% |
| 2026-04-22 | 21.68 | 22.00 | 21.62 | 21.80 | +0.14% | 2.34 | 0.16% |