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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.46 | 14.47 | 14.17 | 14.25 | -1.38% | 4.22 | 0.98% |
| 2026-04-20 | 14.12 | 14.48 | 14.06 | 14.45 | +1.26% | 6.51 | 1.50% |
| 2026-04-17 | 14.35 | 14.55 | 14.08 | 14.27 | -0.97% | 6.08 | 1.42% |
| 2026-04-16 | 14.47 | 14.53 | 14.29 | 14.41 | +0.28% | 5.14 | 1.19% |
| 2026-04-15 | 14.40 | 14.72 | 14.29 | 14.37 | +1.41% | 8.80 | 2.01% |
| 2026-04-14 | 14.20 | 14.28 | 14.03 | 14.17 | +0.43% | 4.69 | 1.10% |
| 2026-04-13 | 14.01 | 14.24 | 13.94 | 14.11 | -0.49% | 4.34 | 1.02% |
| 2026-04-10 | 13.86 | 14.35 | 13.86 | 14.18 | +2.60% | 6.90 | 1.61% |
| 2026-04-09 | 13.87 | 13.99 | 13.76 | 13.82 | -1.85% | 4.71 | 1.13% |
| 2026-04-08 | 13.56 | 14.11 | 13.53 | 14.08 | +6.18% | 8.87 | 2.12% |
| 2026-04-07 | 13.28 | 13.50 | 13.20 | 13.26 | -0.23% | 4.41 | 1.10% |
| 2026-04-03 | 14.13 | 14.15 | 13.25 | 13.29 | -6.01% | 8.80 | 2.15% |
| 2026-04-02 | 14.44 | 14.71 | 14.04 | 14.14 | -2.82% | 7.04 | 1.63% |
| 2026-04-01 | 14.29 | 14.66 | 14.03 | 14.55 | +3.85% | 8.32 | 1.93% |
| 2026-03-31 | 14.15 | 14.41 | 13.97 | 14.01 | -0.99% | 5.58 | 1.30% |
| 2026-03-30 | 14.10 | 14.26 | 13.88 | 14.15 | -0.98% | 6.44 | 1.52% |
| 2026-03-27 | 14.03 | 14.42 | 14.01 | 14.29 | +0.07% | 5.35 | 1.25% |
| 2026-03-26 | 14.99 | 14.99 | 14.26 | 14.28 | -4.42% | 8.71 | 1.99% |
| 2026-03-25 | 14.59 | 15.17 | 14.58 | 14.94 | +2.89% | 12.03 | 2.68% |
| 2026-03-24 | 14.70 | 14.83 | 14.14 | 14.52 | +0.69% | 9.35 | 2.15% |