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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.13 | 24.28 | 24.00 | 24.02 | -0.50% | 2.05 | 0.13% |
| 2026-02-12 | 24.28 | 24.30 | 24.12 | 24.14 | -0.58% | 1.93 | 0.12% |
| 2026-02-11 | 24.33 | 24.37 | 24.25 | 24.28 | -0.21% | 1.74 | 0.11% |
| 2026-02-10 | 24.40 | 24.42 | 24.30 | 24.33 | -0.29% | 1.88 | 0.12% |
| 2026-02-09 | 24.50 | 24.50 | 24.30 | 24.40 | +0.37% | 2.62 | 0.17% |
| 2026-02-06 | 24.48 | 24.48 | 24.25 | 24.31 | -1.10% | 3.43 | 0.22% |
| 2026-02-05 | 24.35 | 24.78 | 24.33 | 24.58 | +1.03% | 5.36 | 0.34% |
| 2026-02-04 | 23.96 | 24.44 | 23.93 | 24.33 | +1.33% | 3.73 | 0.24% |
| 2026-02-03 | 24.04 | 24.12 | 23.78 | 24.01 | +0.50% | 3.52 | 0.23% |
| 2026-02-02 | 24.00 | 24.39 | 23.86 | 23.89 | -0.67% | 4.02 | 0.26% |
| 2026-01-30 | 24.42 | 24.47 | 24.03 | 24.05 | -1.52% | 4.15 | 0.26% |
| 2026-01-29 | 24.10 | 24.54 | 23.77 | 24.42 | +1.20% | 6.40 | 0.41% |
| 2026-01-28 | 24.41 | 24.48 | 24.12 | 24.13 | -1.15% | 4.83 | 0.31% |
| 2026-01-27 | 24.65 | 24.65 | 24.39 | 24.41 | -1.09% | 4.19 | 0.26% |
| 2026-01-26 | 24.63 | 24.89 | 24.49 | 24.68 | -0.12% | 6.41 | 0.40% |
| 2026-01-23 | 24.73 | 24.78 | 24.62 | 24.71 | 0.00% | 5.13 | 0.32% |
| 2026-01-22 | 24.70 | 24.88 | 24.66 | 24.71 | -0.24% | 4.03 | 0.25% |
| 2026-01-21 | 25.01 | 25.05 | 24.72 | 24.77 | -1.12% | 4.54 | 0.28% |
| 2026-01-20 | 24.97 | 25.20 | 24.93 | 25.05 | +0.28% | 3.87 | 0.24% |
| 2026-01-19 | 24.98 | 25.07 | 24.90 | 24.98 | -0.40% | 3.93 | 0.24% |