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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.58 | 9.98 | 9.45 | 9.78 | +2.07% | 8.01 | 2.71% |
| 2025-07-21 | 9.30 | 9.58 | 9.27 | 9.58 | +4.20% | 5.12 | 1.78% |
| 2025-07-18 | 9.24 | 9.24 | 9.18 | 9.19 | -0.43% | 1.75 | 0.63% |
| 2025-07-17 | 9.20 | 9.23 | 9.16 | 9.23 | +0.11% | 2.24 | 0.80% |
| 2025-07-16 | 9.31 | 9.36 | 9.15 | 9.22 | -0.75% | 3.08 | 1.10% |
| 2025-07-15 | 9.46 | 9.55 | 9.27 | 9.29 | -3.10% | 4.57 | 1.60% |
| 2025-07-14 | 9.33 | 9.76 | 9.33 | 9.59 | +4.53% | 7.81 | 2.67% |
| 2025-07-11 | 9.06 | 9.24 | 9.06 | 9.17 | +0.76% | 2.73 | 0.98% |
| 2025-07-10 | 9.06 | 9.10 | 9.04 | 9.10 | +0.22% | 1.68 | 0.61% |
| 2025-07-09 | 9.09 | 9.17 | 9.06 | 9.08 | -0.11% | 2.27 | 0.82% |
| 2025-07-08 | 9.08 | 9.10 | 9.00 | 9.09 | +0.11% | 1.87 | 0.68% |
| 2025-07-07 | 9.06 | 9.09 | 9.04 | 9.08 | +0.33% | 1.23 | 0.45% |
| 2025-07-04 | 9.06 | 9.11 | 9.02 | 9.06 | -0.11% | 1.57 | 0.57% |
| 2025-07-03 | 9.09 | 9.13 | 9.03 | 9.06 | -0.33% | 1.67 | 0.61% |
| 2025-07-02 | 9.09 | 9.18 | 9.06 | 9.09 | -0.11% | 2.39 | 0.86% |
| 2025-07-01 | 9.08 | 9.13 | 9.05 | 9.10 | +0.11% | 1.97 | 0.71% |
| 2025-06-30 | 9.01 | 9.11 | 9.00 | 9.09 | +1.21% | 2.47 | 0.89% |
| 2025-06-27 | 8.97 | 9.05 | 8.94 | 8.99 | 0.00% | 1.86 | 0.68% |
| 2025-06-26 | 9.02 | 9.09 | 8.97 | 8.99 | -0.55% | 1.99 | 0.72% |
| 2025-06-25 | 8.90 | 9.06 | 8.89 | 9.04 | +1.44% | 2.68 | 0.98% |