中信建投 sh.601066
22.45
+2.05%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.13 | 27.14 | 26.24 | 26.51 | -2.95% | 10.23 | 0.59% |
| 2025-12-17 | 26.65 | 27.48 | 26.54 | 27.32 | +2.42% | 12.09 | 0.68% |
| 2025-12-16 | 26.43 | 27.03 | 26.41 | 26.67 | +0.90% | 11.42 | 0.65% |
| 2025-12-15 | 26.25 | 26.69 | 26.17 | 26.43 | +0.34% | 6.14 | 0.35% |
| 2025-12-12 | 26.22 | 26.44 | 25.86 | 26.34 | +0.42% | 7.26 | 0.42% |
| 2025-12-11 | 25.95 | 26.44 | 25.94 | 26.23 | +0.99% | 8.82 | 0.51% |
| 2025-12-10 | 25.77 | 26.03 | 25.66 | 25.98 | +0.31% | 5.32 | 0.31% |
| 2025-12-09 | 25.58 | 26.23 | 25.55 | 25.90 | +0.77% | 6.42 | 0.38% |
| 2025-12-08 | 25.85 | 26.14 | 25.61 | 25.70 | +0.51% | 9.08 | 0.54% |
| 2025-12-05 | 25.34 | 25.81 | 25.09 | 25.57 | +0.86% | 6.48 | 0.39% |
| 2025-12-04 | 25.18 | 25.65 | 25.17 | 25.35 | +0.71% | 4.60 | 0.28% |
| 2025-12-03 | 25.10 | 25.53 | 25.05 | 25.17 | +0.40% | 4.06 | 0.25% |
| 2025-12-02 | 25.01 | 25.40 | 24.98 | 25.07 | 0.00% | 4.01 | 0.24% |
| 2025-12-01 | 24.67 | 25.07 | 24.65 | 25.07 | +1.73% | 3.82 | 0.23% |
| 2025-11-28 | 24.47 | 24.88 | 24.40 | 24.64 | +0.69% | 3.11 | 0.19% |
| 2025-11-27 | 24.57 | 24.69 | 24.43 | 24.47 | -0.48% | 2.26 | 0.14% |
| 2025-11-26 | 24.58 | 24.67 | 24.56 | 24.59 | 0.00% | 1.86 | 0.12% |
| 2025-11-25 | 24.85 | 24.85 | 24.58 | 24.59 | -0.12% | 2.11 | 0.13% |
| 2025-11-24 | 24.73 | 24.83 | 24.46 | 24.62 | -0.12% | 2.25 | 0.14% |
| 2025-11-21 | 24.62 | 25.23 | 24.57 | 24.65 | -1.63% | 3.19 | 0.20% |