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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.39 | 26.15 | 25.15 | 25.65 | +0.70% | 7.81 | 0.46% |
| 2025-07-21 | 25.21 | 25.58 | 25.20 | 25.47 | +0.51% | 4.83 | 0.29% |
| 2025-07-18 | 25.35 | 25.53 | 25.11 | 25.34 | -0.43% | 5.65 | 0.34% |
| 2025-07-17 | 24.61 | 26.29 | 24.61 | 25.45 | +3.54% | 9.49 | 0.57% |
| 2025-07-16 | 24.65 | 24.75 | 24.41 | 24.58 | -0.28% | 2.72 | 0.17% |
| 2025-07-15 | 24.71 | 24.85 | 24.41 | 24.65 | +0.20% | 4.38 | 0.27% |
| 2025-07-14 | 25.05 | 25.07 | 24.59 | 24.60 | -1.31% | 5.43 | 0.33% |
| 2025-07-11 | 24.15 | 25.56 | 24.05 | 24.93 | +3.66% | 15.54 | 0.94% |
| 2025-07-10 | 23.93 | 24.15 | 23.83 | 24.05 | +0.70% | 3.64 | 0.23% |
| 2025-07-09 | 23.97 | 24.08 | 23.85 | 23.88 | -0.08% | 2.91 | 0.18% |
| 2025-07-08 | 23.64 | 23.95 | 23.57 | 23.90 | +1.21% | 2.86 | 0.18% |
| 2025-07-07 | 23.57 | 23.76 | 23.52 | 23.61 | -0.08% | 1.80 | 0.12% |
| 2025-07-04 | 23.67 | 23.95 | 23.46 | 23.63 | -0.13% | 2.56 | 0.16% |
| 2025-07-03 | 23.70 | 23.81 | 23.58 | 23.66 | +0.25% | 1.99 | 0.13% |
| 2025-07-02 | 23.63 | 23.73 | 23.56 | 23.60 | -0.17% | 2.10 | 0.14% |
| 2025-07-01 | 23.75 | 23.79 | 23.55 | 23.64 | -0.54% | 1.74 | 0.11% |
| 2025-06-30 | 23.81 | 23.89 | 23.60 | 23.77 | +0.08% | 2.53 | 0.16% |
| 2025-06-27 | 23.93 | 24.46 | 23.68 | 23.75 | -0.46% | 5.08 | 0.32% |
| 2025-06-26 | 24.31 | 24.32 | 23.74 | 23.86 | -1.55% | 5.49 | 0.35% |
| 2025-06-25 | 23.61 | 24.36 | 23.52 | 24.23 | +3.07% | 7.83 | 0.50% |