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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.02 | 22.22 | 21.65 | 21.75 | -3.68% | 3.63 | 0.25% |
| 2026-03-20 | 23.12 | 23.13 | 22.58 | 22.58 | -1.83% | 2.52 | 0.17% |
| 2026-03-19 | 22.97 | 23.20 | 22.90 | 23.00 | -0.48% | 2.38 | 0.16% |
| 2026-03-18 | 23.12 | 23.13 | 22.89 | 23.11 | +0.04% | 2.04 | 0.14% |
| 2026-03-17 | 22.96 | 23.45 | 22.94 | 23.10 | +0.79% | 3.96 | 0.26% |
| 2026-03-16 | 22.90 | 22.94 | 22.68 | 22.92 | -0.09% | 1.93 | 0.13% |
| 2026-03-13 | 22.95 | 23.16 | 22.82 | 22.94 | -0.13% | 2.19 | 0.15% |
| 2026-03-12 | 23.03 | 23.19 | 22.84 | 22.97 | -0.35% | 2.39 | 0.16% |
| 2026-03-11 | 23.00 | 23.07 | 22.84 | 23.05 | +0.30% | 2.14 | 0.14% |
| 2026-03-10 | 22.90 | 23.06 | 22.87 | 22.98 | +0.61% | 1.71 | 0.11% |
| 2026-03-09 | 22.92 | 22.92 | 22.66 | 22.84 | -1.34% | 2.68 | 0.18% |
| 2026-03-06 | 22.90 | 23.24 | 22.90 | 23.15 | +0.70% | 2.26 | 0.15% |
| 2026-03-05 | 23.10 | 23.18 | 22.90 | 22.99 | +0.26% | 1.78 | 0.12% |
| 2026-03-04 | 23.41 | 23.43 | 22.88 | 22.93 | -2.43% | 3.75 | 0.25% |
| 2026-03-03 | 23.50 | 23.88 | 23.40 | 23.50 | +0.17% | 3.95 | 0.26% |
| 2026-03-02 | 23.60 | 23.78 | 23.35 | 23.46 | -1.64% | 2.93 | 0.19% |
| 2026-02-27 | 23.71 | 23.85 | 23.59 | 23.85 | +0.55% | 2.48 | 0.16% |
| 2026-02-26 | 23.94 | 23.96 | 23.67 | 23.72 | -0.88% | 2.81 | 0.18% |
| 2026-02-25 | 23.85 | 24.09 | 23.82 | 23.93 | +0.42% | 3.10 | 0.20% |
| 2026-02-24 | 24.00 | 24.21 | 23.81 | 23.83 | -0.79% | 3.88 | 0.25% |