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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.27 | 27.55 | 26.96 | 27.01 | -1.69% | 6.23 | 0.35% |
| 2025-08-18 | 27.09 | 27.87 | 26.83 | 27.47 | +2.09% | 13.29 | 0.74% |
| 2025-08-15 | 25.81 | 27.18 | 25.73 | 26.91 | +4.01% | 13.75 | 0.79% |
| 2025-08-14 | 25.97 | 26.36 | 25.79 | 25.87 | -0.38% | 6.16 | 0.36% |
| 2025-08-13 | 25.78 | 26.19 | 25.60 | 25.97 | +0.73% | 6.70 | 0.39% |
| 2025-08-12 | 25.62 | 25.78 | 25.55 | 25.78 | +0.66% | 2.88 | 0.17% |
| 2025-08-11 | 25.33 | 25.75 | 25.32 | 25.62 | +1.13% | 2.96 | 0.18% |
| 2025-08-08 | 25.53 | 25.56 | 25.30 | 25.33 | -1.16% | 2.16 | 0.13% |
| 2025-08-07 | 25.53 | 25.78 | 25.49 | 25.63 | +0.46% | 2.94 | 0.17% |
| 2025-08-06 | 25.41 | 25.62 | 25.40 | 25.51 | +0.04% | 2.41 | 0.14% |
| 2025-08-05 | 25.26 | 25.53 | 25.21 | 25.50 | +1.26% | 2.86 | 0.17% |
| 2025-08-04 | 24.96 | 25.23 | 24.91 | 25.18 | +0.47% | 2.32 | 0.14% |
| 2025-08-01 | 25.27 | 25.37 | 24.90 | 25.06 | -0.82% | 3.38 | 0.20% |
| 2025-07-31 | 25.72 | 25.87 | 25.11 | 25.27 | -2.03% | 5.25 | 0.31% |
| 2025-07-30 | 25.94 | 26.12 | 25.62 | 25.79 | -0.76% | 5.12 | 0.30% |
| 2025-07-29 | 25.81 | 26.05 | 25.55 | 25.99 | +0.15% | 4.99 | 0.29% |
| 2025-07-28 | 25.81 | 26.14 | 25.77 | 25.95 | +0.57% | 5.31 | 0.31% |
| 2025-07-25 | 26.00 | 26.06 | 25.79 | 25.80 | -0.68% | 4.83 | 0.28% |
| 2025-07-24 | 25.50 | 26.11 | 25.41 | 25.98 | +1.31% | 8.64 | 0.51% |
| 2025-07-23 | 25.72 | 26.18 | 25.49 | 25.65 | 0.00% | 8.89 | 0.52% |