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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.45 | 15.46 | 15.11 | 15.15 | -2.32% | 5.21 | 1.13% |
| 2026-02-12 | 15.30 | 15.61 | 15.16 | 15.51 | +1.37% | 6.16 | 1.32% |
| 2026-02-11 | 15.46 | 15.52 | 15.28 | 15.30 | -1.10% | 4.91 | 1.06% |
| 2026-02-10 | 15.80 | 15.80 | 15.41 | 15.47 | -1.90% | 5.68 | 1.22% |
| 2026-02-09 | 15.70 | 15.84 | 15.53 | 15.77 | +2.40% | 6.87 | 1.45% |
| 2026-02-06 | 15.49 | 15.85 | 15.33 | 15.40 | -1.09% | 7.02 | 1.49% |
| 2026-02-05 | 15.66 | 15.83 | 15.30 | 15.57 | -1.95% | 7.00 | 1.50% |
| 2026-02-04 | 15.88 | 16.08 | 15.66 | 15.88 | 0.00% | 8.68 | 1.81% |
| 2026-02-03 | 15.52 | 15.93 | 15.33 | 15.88 | +3.59% | 9.47 | 2.00% |
| 2026-02-02 | 15.41 | 16.05 | 15.28 | 15.33 | -1.03% | 11.18 | 2.37% |
| 2026-01-30 | 15.60 | 15.87 | 15.10 | 15.49 | -1.78% | 9.09 | 1.96% |
| 2026-01-29 | 15.91 | 16.20 | 15.67 | 15.77 | -1.50% | 10.09 | 2.10% |
| 2026-01-28 | 16.36 | 16.40 | 15.81 | 16.01 | -1.36% | 10.30 | 2.14% |
| 2026-01-27 | 16.58 | 16.85 | 15.85 | 16.23 | -2.99% | 14.21 | 2.91% |
| 2026-01-26 | 17.41 | 17.58 | 16.60 | 16.73 | -3.85% | 17.54 | 3.42% |
| 2026-01-23 | 17.37 | 17.44 | 16.90 | 17.40 | -0.57% | 22.17 | 4.27% |
| 2026-01-22 | 16.73 | 18.05 | 16.73 | 17.50 | +6.64% | 36.39 | 6.87% |
| 2026-01-21 | 16.24 | 16.55 | 16.13 | 16.41 | -0.18% | 9.06 | 1.84% |
| 2026-01-20 | 16.97 | 17.09 | 16.09 | 16.44 | -3.12% | 17.86 | 3.61% |
| 2026-01-19 | 16.97 | 17.35 | 16.88 | 16.97 | -1.22% | 16.49 | 3.20% |