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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.25 | 26.44 | 26.01 | 26.31 | +0.15% | 3.22 | 0.19% |
| 2025-09-15 | 26.31 | 26.52 | 26.22 | 26.27 | 0.00% | 2.77 | 0.16% |
| 2025-09-12 | 26.63 | 26.63 | 26.26 | 26.27 | -1.20% | 3.69 | 0.21% |
| 2025-09-11 | 26.03 | 26.67 | 25.89 | 26.59 | +2.22% | 5.56 | 0.32% |
| 2025-09-10 | 26.24 | 26.39 | 26.00 | 26.02 | -1.02% | 3.27 | 0.19% |
| 2025-09-09 | 26.26 | 26.49 | 26.15 | 26.28 | -0.15% | 3.69 | 0.21% |
| 2025-09-08 | 26.61 | 26.67 | 26.22 | 26.32 | -1.49% | 4.21 | 0.24% |
| 2025-09-05 | 26.54 | 26.72 | 26.28 | 26.72 | +0.79% | 4.68 | 0.27% |
| 2025-09-04 | 26.68 | 26.89 | 26.14 | 26.51 | -0.71% | 8.41 | 0.49% |
| 2025-09-03 | 27.75 | 27.81 | 26.55 | 26.70 | -3.21% | 6.91 | 0.39% |
| 2025-09-02 | 27.90 | 28.28 | 27.46 | 27.59 | -1.14% | 9.49 | 0.52% |
| 2025-09-01 | 28.19 | 28.62 | 27.65 | 27.90 | -1.02% | 10.77 | 0.59% |
| 2025-08-29 | 27.81 | 29.20 | 27.51 | 28.19 | +3.20% | 18.63 | 1.01% |
| 2025-08-28 | 26.64 | 27.33 | 26.61 | 27.32 | +2.23% | 6.22 | 0.35% |
| 2025-08-27 | 27.50 | 27.77 | 26.72 | 26.72 | -2.93% | 6.82 | 0.38% |
| 2025-08-26 | 27.61 | 27.85 | 27.43 | 27.53 | -0.79% | 5.29 | 0.29% |
| 2025-08-25 | 27.76 | 28.02 | 27.36 | 27.74 | +0.69% | 9.02 | 0.50% |
| 2025-08-22 | 26.81 | 27.67 | 26.77 | 27.56 | +2.51% | 7.39 | 0.41% |
| 2025-08-21 | 27.40 | 27.54 | 26.77 | 26.88 | -1.28% | 4.22 | 0.24% |
| 2025-08-20 | 26.87 | 27.28 | 26.61 | 27.23 | +0.81% | 4.74 | 0.27% |