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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.88 | 8.93 | 8.86 | 8.91 | +0.22% | 1.92 | 0.71% |
| 2025-06-23 | 8.80 | 8.96 | 8.73 | 8.89 | +1.13% | 2.06 | 0.77% |
| 2025-06-20 | 8.83 | 8.90 | 8.79 | 8.79 | -0.78% | 1.65 | 0.61% |
| 2025-06-19 | 9.06 | 9.06 | 8.80 | 8.86 | -2.51% | 3.40 | 1.26% |
| 2025-06-18 | 9.09 | 9.15 | 9.05 | 9.08 | -0.22% | 2.57 | 0.93% |
| 2025-06-17 | 8.94 | 9.23 | 8.92 | 9.10 | +2.00% | 4.92 | 1.78% |
| 2025-06-16 | 8.87 | 8.94 | 8.83 | 8.93 | +0.45% | 1.85 | 0.69% |
| 2025-06-13 | 8.91 | 9.13 | 8.88 | 8.89 | -0.33% | 3.53 | 1.29% |
| 2025-06-12 | 8.86 | 8.99 | 8.76 | 8.92 | +0.45% | 2.20 | 0.82% |
| 2025-06-11 | 8.85 | 8.89 | 8.83 | 8.88 | +0.22% | 1.51 | 0.56% |
| 2025-06-10 | 8.97 | 8.99 | 8.78 | 8.86 | -1.21% | 2.65 | 0.98% |
| 2025-06-09 | 8.96 | 9.05 | 8.88 | 8.97 | +0.55% | 2.99 | 1.10% |
| 2025-06-06 | 8.89 | 8.96 | 8.87 | 8.92 | 0.00% | 1.65 | 0.61% |
| 2025-06-05 | 8.92 | 8.98 | 8.88 | 8.92 | -0.22% | 1.96 | 0.72% |
| 2025-06-04 | 8.97 | 9.04 | 8.92 | 8.94 | +0.11% | 2.61 | 0.96% |
| 2025-06-03 | 8.97 | 8.98 | 8.86 | 8.93 | -0.66% | 2.48 | 0.91% |
| 2025-05-30 | 9.14 | 9.19 | 8.97 | 8.99 | -2.37% | 3.22 | 1.17% |
| 2025-05-29 | 9.09 | 9.33 | 9.09 | 9.20 | +0.65% | 4.62 | 1.64% |
| 2025-05-28 | 9.10 | 9.29 | 9.09 | 9.14 | -0.11% | 4.86 | 1.74% |
| 2025-05-27 | 9.20 | 9.38 | 9.02 | 9.15 | -1.18% | 6.46 | 2.32% |