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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.23 | 15.05 | 14.00 | 14.42 | -2.24% | 12.01 | 2.73% |
| 2026-03-20 | 15.53 | 15.82 | 14.75 | 14.75 | -4.72% | 13.02 | 2.83% |
| 2026-03-19 | 15.88 | 16.14 | 15.33 | 15.48 | -4.03% | 13.80 | 2.91% |
| 2026-03-18 | 16.24 | 16.52 | 15.77 | 16.13 | -1.83% | 17.49 | 3.61% |
| 2026-03-17 | 17.41 | 17.49 | 16.31 | 16.43 | -8.21% | 26.15 | 5.15% |
| 2026-03-16 | 19.00 | 19.24 | 17.29 | 17.90 | -6.82% | 52.38 | 9.64% |
| 2026-03-13 | 17.14 | 19.21 | 16.80 | 19.21 | +10.02% | 57.26 | 10.20% |
| 2026-03-12 | 17.10 | 18.13 | 16.39 | 17.46 | +1.04% | 26.49 | 5.12% |
| 2026-03-11 | 17.32 | 17.76 | 17.09 | 17.28 | -0.69% | 18.45 | 3.51% |
| 2026-03-10 | 17.00 | 17.63 | 16.89 | 17.40 | +0.99% | 20.20 | 3.87% |
| 2026-03-09 | 16.30 | 17.44 | 16.25 | 17.23 | +4.05% | 22.30 | 4.36% |
| 2026-03-06 | 16.71 | 16.97 | 16.42 | 16.56 | -1.37% | 20.82 | 4.15% |
| 2026-03-05 | 15.86 | 17.26 | 15.85 | 16.79 | +7.01% | 30.69 | 6.04% |
| 2026-03-04 | 15.13 | 16.05 | 15.05 | 15.69 | +1.36% | 9.36 | 1.98% |
| 2026-03-03 | 17.02 | 17.04 | 15.36 | 15.48 | -9.05% | 19.44 | 4.01% |
| 2026-03-02 | 16.10 | 17.14 | 16.05 | 17.02 | +3.91% | 19.05 | 3.77% |
| 2026-02-27 | 16.10 | 16.44 | 16.01 | 16.38 | +1.24% | 10.79 | 2.20% |
| 2026-02-26 | 16.05 | 16.38 | 15.86 | 16.18 | +1.06% | 8.98 | 1.85% |
| 2026-02-25 | 15.51 | 16.38 | 15.42 | 16.01 | +3.22% | 11.61 | 2.41% |
| 2026-02-24 | 15.26 | 15.69 | 15.26 | 15.51 | +2.38% | 5.77 | 1.23% |