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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.02 | 23.68 | 22.96 | 23.51 | +2.41% | 3.71 | 0.24% |
| 2025-06-23 | 22.64 | 23.08 | 22.62 | 22.96 | +0.82% | 1.42 | 0.09% |
| 2025-06-20 | 22.93 | 23.04 | 22.74 | 22.77 | -0.82% | 1.54 | 0.10% |
| 2025-06-19 | 23.27 | 23.34 | 22.89 | 22.96 | -1.65% | 1.95 | 0.13% |
| 2025-06-18 | 23.64 | 23.64 | 23.18 | 23.34 | -0.96% | 1.76 | 0.11% |
| 2025-06-17 | 23.36 | 23.74 | 23.33 | 23.57 | +0.63% | 2.33 | 0.15% |
| 2025-06-16 | 23.12 | 23.44 | 23.04 | 23.42 | +1.20% | 1.99 | 0.13% |
| 2025-06-13 | 23.29 | 23.34 | 23.03 | 23.15 | -0.89% | 1.87 | 0.12% |
| 2025-06-12 | 23.32 | 23.54 | 23.28 | 23.35 | -0.08% | 1.83 | 0.12% |
| 2025-06-11 | 23.13 | 23.60 | 23.10 | 23.37 | +1.59% | 2.96 | 0.19% |
| 2025-06-10 | 23.39 | 23.41 | 22.93 | 23.01 | -1.69% | 2.15 | 0.14% |
| 2025-06-09 | 23.32 | 23.55 | 23.25 | 23.40 | +1.33% | 2.46 | 0.16% |
| 2025-06-06 | 23.40 | 23.45 | 23.10 | 23.10 | -1.31% | 1.84 | 0.12% |
| 2025-06-05 | 23.13 | 23.47 | 23.05 | 23.40 | +1.46% | 2.70 | 0.18% |
| 2025-06-04 | 22.84 | 23.19 | 22.79 | 23.07 | +0.95% | 1.80 | 0.12% |
| 2025-06-03 | 22.63 | 22.96 | 22.54 | 22.85 | +0.61% | 1.91 | 0.13% |
| 2025-05-30 | 22.71 | 22.82 | 22.63 | 22.71 | -0.30% | 1.33 | 0.09% |
| 2025-05-29 | 22.59 | 22.83 | 22.52 | 22.78 | +0.83% | 1.50 | 0.10% |
| 2025-05-28 | 22.70 | 22.74 | 22.55 | 22.59 | -0.48% | 1.01 | 0.07% |
| 2025-05-27 | 22.68 | 22.78 | 22.61 | 22.70 | +0.09% | 1.08 | 0.07% |