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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.81 | 25.85 | 25.06 | 25.06 | +0.56% | 4.31 | 0.26% |
| 2025-11-19 | 24.85 | 25.00 | 24.76 | 24.92 | +0.20% | 1.80 | 0.11% |
| 2025-11-18 | 24.81 | 25.04 | 24.80 | 24.87 | 0.00% | 1.63 | 0.10% |
| 2025-11-17 | 25.20 | 25.26 | 24.84 | 24.87 | -1.15% | 2.39 | 0.15% |
| 2025-11-14 | 25.37 | 25.45 | 25.16 | 25.16 | -1.33% | 2.14 | 0.13% |
| 2025-11-13 | 25.40 | 25.53 | 25.36 | 25.50 | +0.20% | 2.53 | 0.15% |
| 2025-11-12 | 25.53 | 25.54 | 25.31 | 25.45 | -0.31% | 1.98 | 0.12% |
| 2025-11-11 | 25.79 | 25.86 | 25.47 | 25.53 | -1.00% | 2.19 | 0.13% |
| 2025-11-10 | 25.47 | 25.89 | 25.43 | 25.79 | +1.29% | 2.67 | 0.16% |
| 2025-11-07 | 25.60 | 25.65 | 25.46 | 25.46 | -0.77% | 2.13 | 0.13% |
| 2025-11-06 | 25.68 | 25.89 | 25.62 | 25.66 | +0.12% | 3.08 | 0.18% |
| 2025-11-05 | 25.51 | 25.77 | 25.47 | 25.63 | -0.08% | 2.08 | 0.12% |
| 2025-11-04 | 25.75 | 25.83 | 25.56 | 25.65 | -0.62% | 3.01 | 0.18% |
| 2025-11-03 | 26.02 | 26.12 | 25.67 | 25.81 | -0.88% | 3.21 | 0.19% |
| 2025-10-31 | 26.48 | 26.62 | 26.03 | 26.03 | -1.69% | 4.14 | 0.24% |
| 2025-10-30 | 26.97 | 26.98 | 26.47 | 26.48 | -1.81% | 4.31 | 0.25% |
| 2025-10-29 | 26.60 | 27.03 | 26.55 | 26.97 | +1.42% | 5.40 | 0.31% |
| 2025-10-28 | 26.65 | 26.83 | 26.52 | 26.59 | -0.41% | 3.16 | 0.18% |
| 2025-10-27 | 26.64 | 26.80 | 26.45 | 26.70 | +1.32% | 5.09 | 0.29% |
| 2025-10-24 | 26.16 | 26.35 | 26.04 | 26.35 | +0.88% | 2.85 | 0.17% |