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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.86 | 21.90 | 21.72 | 21.77 | -0.27% | 1.59 | 0.11% |
| 2026-04-20 | 21.91 | 21.91 | 21.76 | 21.83 | -0.05% | 1.65 | 0.12% |
| 2026-04-17 | 21.94 | 21.94 | 21.73 | 21.84 | -0.36% | 1.43 | 0.10% |
| 2026-04-16 | 21.89 | 22.05 | 21.86 | 21.92 | +0.37% | 1.77 | 0.12% |
| 2026-04-15 | 21.99 | 22.06 | 21.82 | 21.84 | -0.55% | 1.67 | 0.12% |
| 2026-04-14 | 22.04 | 22.13 | 21.72 | 21.96 | +0.14% | 2.10 | 0.15% |
| 2026-04-13 | 21.60 | 22.03 | 21.56 | 21.93 | +0.69% | 2.25 | 0.16% |
| 2026-04-10 | 21.60 | 22.42 | 21.54 | 21.78 | +2.01% | 5.13 | 0.36% |
| 2026-04-09 | 21.50 | 21.50 | 21.31 | 21.35 | -1.34% | 1.62 | 0.12% |
| 2026-04-08 | 21.38 | 21.64 | 21.24 | 21.64 | +3.19% | 2.72 | 0.20% |
| 2026-04-07 | 21.12 | 21.14 | 20.90 | 20.97 | -0.66% | 1.21 | 0.09% |
| 2026-04-03 | 21.47 | 21.55 | 21.09 | 21.11 | -1.63% | 1.30 | 0.09% |
| 2026-04-02 | 21.61 | 21.69 | 21.37 | 21.46 | -1.06% | 1.28 | 0.09% |
| 2026-04-01 | 21.69 | 21.80 | 21.55 | 21.69 | +1.12% | 1.74 | 0.12% |
| 2026-03-31 | 21.61 | 21.85 | 21.45 | 21.45 | -0.83% | 1.67 | 0.12% |
| 2026-03-30 | 21.44 | 21.69 | 21.33 | 21.63 | +0.19% | 1.44 | 0.10% |
| 2026-03-27 | 21.37 | 21.68 | 21.30 | 21.59 | +0.56% | 1.51 | 0.11% |
| 2026-03-26 | 21.91 | 21.96 | 21.46 | 21.47 | -2.50% | 1.99 | 0.14% |
| 2026-03-25 | 21.84 | 22.16 | 21.82 | 22.02 | +0.73% | 1.80 | 0.13% |
| 2026-03-24 | 21.90 | 22.10 | 21.67 | 21.86 | +0.51% | 2.14 | 0.15% |