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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.78 | 22.78 | 22.53 | 22.68 | -0.43% | 1.56 | 0.10% |
| 2025-05-23 | 23.11 | 23.17 | 22.77 | 22.78 | -1.54% | 2.25 | 0.15% |
| 2025-05-22 | 23.15 | 23.18 | 23.01 | 23.14 | -0.21% | 1.30 | 0.09% |
| 2025-05-21 | 23.24 | 23.30 | 23.16 | 23.19 | -0.26% | 1.19 | 0.08% |
| 2025-05-20 | 23.35 | 23.42 | 23.19 | 23.24 | -0.21% | 1.58 | 0.10% |
| 2025-05-19 | 23.28 | 23.37 | 23.10 | 23.29 | 0.00% | 1.34 | 0.09% |
| 2025-05-16 | 23.50 | 23.62 | 23.29 | 23.29 | -1.05% | 2.06 | 0.13% |
| 2025-05-15 | 23.98 | 24.02 | 23.52 | 23.54 | -2.22% | 3.09 | 0.20% |
| 2025-05-14 | 23.57 | 24.51 | 23.41 | 24.08 | +2.10% | 5.69 | 0.36% |
| 2025-05-13 | 23.85 | 23.87 | 23.54 | 23.58 | -0.50% | 1.94 | 0.12% |
| 2025-05-12 | 23.22 | 23.71 | 23.14 | 23.70 | +2.35% | 3.32 | 0.22% |
| 2025-05-09 | 23.41 | 23.45 | 23.11 | 23.16 | -1.26% | 1.83 | 0.12% |
| 2025-05-08 | 23.30 | 23.55 | 23.28 | 23.45 | +0.13% | 1.87 | 0.12% |
| 2025-05-07 | 23.78 | 23.87 | 23.28 | 23.42 | +1.15% | 3.69 | 0.24% |
| 2025-05-06 | 23.13 | 23.22 | 22.91 | 23.16 | +0.73% | 3.01 | 0.20% |