中国核建 sh.601611
12.38
+0.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.39 | 12.45 | 12.22 | 12.38 | +0.08% | 2.86 | 0.77% |
| 2026-05-21 | 12.69 | 12.80 | 12.36 | 12.37 | -2.60% | 4.03 | 1.06% |
| 2026-05-20 | 12.97 | 13.03 | 12.67 | 12.70 | -3.20% | 4.04 | 1.05% |
| 2026-05-19 | 12.88 | 13.29 | 12.67 | 13.12 | +2.18% | 5.30 | 1.36% |
| 2026-05-18 | 12.94 | 12.95 | 12.75 | 12.84 | -1.15% | 3.37 | 0.87% |
| 2026-05-15 | 13.21 | 13.37 | 12.91 | 12.99 | -1.81% | 5.46 | 1.39% |
| 2026-05-14 | 13.82 | 13.82 | 13.22 | 13.23 | -4.34% | 6.52 | 1.61% |
| 2026-05-13 | 13.62 | 14.02 | 13.53 | 13.83 | +1.02% | 6.20 | 1.48% |
| 2026-05-12 | 13.82 | 14.05 | 13.67 | 13.69 | -0.94% | 5.65 | 1.36% |
| 2026-05-11 | 13.60 | 14.16 | 13.60 | 13.82 | +1.62% | 6.61 | 1.58% |
| 2026-05-08 | 13.82 | 13.82 | 13.52 | 13.60 | -1.73% | 5.68 | 1.39% |
| 2026-05-07 | 13.50 | 14.07 | 13.33 | 13.84 | +3.05% | 9.62 | 2.32% |
| 2026-05-06 | 13.34 | 13.50 | 13.33 | 13.43 | +0.67% | 4.35 | 1.07% |
| 2026-04-30 | 13.08 | 13.40 | 12.94 | 13.34 | +1.83% | 5.84 | 1.47% |
| 2026-04-29 | 12.88 | 13.12 | 12.81 | 13.10 | +1.24% | 3.82 | 0.97% |
| 2026-04-28 | 13.42 | 13.45 | 12.75 | 12.94 | -3.93% | 7.42 | 1.90% |
| 2026-04-27 | 13.45 | 13.69 | 13.41 | 13.47 | -1.97% | 4.76 | 1.17% |
| 2026-04-24 | 13.93 | 14.05 | 13.72 | 13.74 | -2.07% | 4.13 | 0.99% |
| 2026-04-23 | 14.24 | 14.36 | 13.87 | 14.03 | -1.06% | 5.33 | 1.26% |
| 2026-04-22 | 14.15 | 14.22 | 14.05 | 14.18 | -0.49% | 4.40 | 1.03% |