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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.14 | 26.25 | 25.93 | 25.97 | -1.17% | 2.42 | 0.14% |
| 2025-10-21 | 26.00 | 26.50 | 25.99 | 26.27 | +1.11% | 3.42 | 0.20% |
| 2025-10-20 | 26.29 | 26.34 | 25.93 | 25.99 | -0.04% | 2.86 | 0.17% |
| 2025-10-17 | 26.62 | 26.80 | 25.89 | 26.00 | -2.24% | 3.83 | 0.22% |
| 2025-10-16 | 26.36 | 26.76 | 26.34 | 26.59 | +0.26% | 3.85 | 0.22% |
| 2025-10-15 | 26.40 | 26.53 | 26.12 | 26.52 | +0.87% | 4.24 | 0.25% |
| 2025-10-14 | 26.49 | 26.81 | 26.18 | 26.29 | -0.71% | 4.99 | 0.29% |
| 2025-10-13 | 26.10 | 26.59 | 25.97 | 26.48 | -0.56% | 4.16 | 0.24% |
| 2025-10-10 | 26.59 | 27.04 | 26.47 | 26.63 | -0.15% | 5.84 | 0.33% |
| 2025-10-09 | 26.66 | 26.70 | 26.14 | 26.67 | +0.04% | 6.01 | 0.35% |
| 2025-09-30 | 26.43 | 26.79 | 26.35 | 26.66 | +0.49% | 5.93 | 0.34% |
| 2025-09-29 | 25.38 | 26.96 | 25.36 | 26.53 | +4.63% | 9.42 | 0.55% |
| 2025-09-26 | 25.55 | 25.70 | 25.36 | 25.36 | -0.74% | 2.47 | 0.15% |
| 2025-09-25 | 25.73 | 26.08 | 25.55 | 25.55 | -0.81% | 3.87 | 0.23% |
| 2025-09-24 | 25.53 | 25.93 | 25.41 | 25.76 | +0.82% | 3.73 | 0.22% |
| 2025-09-23 | 25.96 | 25.96 | 25.30 | 25.55 | -2.10% | 4.77 | 0.29% |
| 2025-09-22 | 26.04 | 26.13 | 25.85 | 26.09 | +0.23% | 3.73 | 0.22% |
| 2025-09-19 | 26.34 | 26.60 | 25.95 | 26.03 | -2.06% | 6.08 | 0.36% |
| 2025-09-18 | 26.34 | 27.81 | 26.14 | 26.58 | +0.30% | 11.90 | 0.68% |
| 2025-09-17 | 26.28 | 26.59 | 26.20 | 26.50 | +0.72% | 4.27 | 0.25% |