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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.41 | 25.45 | 25.00 | 25.08 | -0.79% | 5.26 | 0.32% |
| 2026-01-15 | 25.55 | 25.66 | 25.19 | 25.28 | -1.17% | 5.95 | 0.36% |
| 2026-01-14 | 26.04 | 26.40 | 25.55 | 25.58 | -1.77% | 8.71 | 0.52% |
| 2026-01-13 | 26.52 | 26.60 | 25.95 | 26.04 | -1.44% | 5.94 | 0.35% |
| 2026-01-12 | 26.26 | 26.44 | 26.11 | 26.42 | +1.03% | 6.42 | 0.38% |
| 2026-01-09 | 26.12 | 26.36 | 26.02 | 26.15 | -0.23% | 5.49 | 0.32% |
| 2026-01-08 | 26.72 | 26.73 | 26.14 | 26.21 | -2.42% | 5.93 | 0.35% |
| 2026-01-07 | 27.25 | 27.25 | 26.64 | 26.86 | -1.42% | 6.87 | 0.39% |
| 2026-01-06 | 26.78 | 27.33 | 26.68 | 27.25 | +1.74% | 10.94 | 0.62% |
| 2026-01-05 | 26.74 | 26.85 | 26.44 | 26.78 | +0.64% | 5.33 | 0.31% |
| 2025-12-31 | 26.55 | 26.92 | 26.52 | 26.61 | +0.22% | 4.31 | 0.25% |
| 2025-12-30 | 26.50 | 26.64 | 26.42 | 26.55 | -0.11% | 3.85 | 0.22% |
| 2025-12-29 | 26.60 | 26.81 | 26.49 | 26.58 | -0.30% | 3.81 | 0.22% |
| 2025-12-26 | 26.74 | 26.94 | 26.51 | 26.66 | -0.45% | 5.30 | 0.30% |
| 2025-12-25 | 26.54 | 26.88 | 26.53 | 26.78 | +0.71% | 3.38 | 0.19% |
| 2025-12-24 | 26.51 | 26.68 | 26.48 | 26.59 | +0.30% | 3.49 | 0.20% |
| 2025-12-23 | 26.86 | 26.91 | 26.49 | 26.51 | -1.33% | 5.18 | 0.30% |
| 2025-12-22 | 26.95 | 27.01 | 26.69 | 26.87 | -0.41% | 5.94 | 0.34% |
| 2025-12-19 | 26.60 | 27.21 | 26.43 | 26.98 | +1.76% | 8.82 | 0.50% |
| 2025-12-18 | 27.13 | 27.14 | 26.24 | 26.51 | -2.95% | 10.23 | 0.59% |