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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.31 | 9.32 | 9.21 | 9.22 | -0.97% | 1.72 | 0.62% |
| 2025-08-18 | 9.27 | 9.34 | 9.26 | 9.31 | +0.43% | 1.95 | 0.70% |
| 2025-08-15 | 9.17 | 9.28 | 9.14 | 9.27 | +0.76% | 1.51 | 0.54% |
| 2025-08-14 | 9.33 | 9.34 | 9.17 | 9.20 | -1.39% | 2.17 | 0.78% |
| 2025-08-13 | 9.26 | 9.34 | 9.26 | 9.33 | +0.32% | 1.81 | 0.65% |
| 2025-08-12 | 9.37 | 9.38 | 9.27 | 9.30 | -0.75% | 1.71 | 0.61% |
| 2025-08-11 | 9.38 | 9.42 | 9.34 | 9.37 | 0.00% | 1.56 | 0.55% |
| 2025-08-08 | 9.27 | 9.39 | 9.25 | 9.37 | +0.86% | 1.96 | 0.69% |
| 2025-08-07 | 9.35 | 9.37 | 9.27 | 9.29 | -0.32% | 1.30 | 0.46% |
| 2025-08-06 | 9.32 | 9.33 | 9.25 | 9.32 | 0.00% | 1.49 | 0.53% |
| 2025-08-05 | 9.29 | 9.32 | 9.24 | 9.32 | +0.43% | 1.46 | 0.52% |
| 2025-08-04 | 9.18 | 9.28 | 9.14 | 9.28 | +0.97% | 1.43 | 0.51% |
| 2025-08-01 | 9.19 | 9.24 | 9.18 | 9.19 | -0.21% | 1.46 | 0.52% |
| 2025-07-31 | 9.35 | 9.37 | 9.19 | 9.21 | -1.79% | 2.56 | 0.91% |
| 2025-07-30 | 9.45 | 9.46 | 9.32 | 9.38 | -0.84% | 2.12 | 0.74% |
| 2025-07-29 | 9.44 | 9.47 | 9.35 | 9.46 | 0.00% | 2.47 | 0.86% |
| 2025-07-28 | 9.54 | 9.54 | 9.44 | 9.46 | -0.93% | 2.72 | 0.94% |
| 2025-07-25 | 9.78 | 9.78 | 9.54 | 9.55 | -2.43% | 4.16 | 1.42% |
| 2025-07-24 | 9.58 | 9.86 | 9.52 | 9.79 | +0.30% | 6.27 | 2.12% |
| 2025-07-23 | 10.41 | 10.58 | 9.70 | 9.76 | -0.20% | 12.45 | 4.08% |