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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.46 | 18.13 | 17.08 | 17.18 | -1.66% | 24.62 | 4.65% |
| 2026-01-15 | 17.80 | 17.90 | 16.85 | 17.47 | -3.11% | 30.09 | 5.76% |
| 2026-01-14 | 17.68 | 19.16 | 17.53 | 18.03 | +0.45% | 42.14 | 7.61% |
| 2026-01-13 | 20.09 | 20.10 | 17.95 | 17.95 | -9.98% | 42.80 | 7.68% |
| 2026-01-12 | 18.14 | 19.94 | 18.14 | 19.94 | +9.98% | 53.60 | 9.37% |
| 2026-01-09 | 17.50 | 18.62 | 16.90 | 18.13 | +7.09% | 54.89 | 10.18% |
| 2026-01-08 | 16.35 | 16.93 | 15.98 | 16.93 | +10.01% | 28.93 | 5.72% |
| 2026-01-07 | 13.86 | 15.39 | 13.86 | 15.39 | +10.01% | 13.13 | 2.91% |
| 2026-01-06 | 13.85 | 14.28 | 13.71 | 13.99 | +0.07% | 12.49 | 2.97% |
| 2026-01-05 | 13.55 | 14.12 | 13.55 | 13.98 | +3.71% | 15.52 | 3.71% |
| 2025-12-31 | 12.88 | 13.86 | 12.85 | 13.48 | +4.01% | 12.65 | 3.16% |
| 2025-12-30 | 13.02 | 13.28 | 12.94 | 12.96 | -1.82% | 8.60 | 2.18% |
| 2025-12-29 | 13.68 | 13.68 | 13.09 | 13.20 | -3.58% | 12.44 | 3.10% |
| 2025-12-26 | 13.11 | 13.84 | 12.98 | 13.69 | +3.79% | 20.15 | 4.97% |
| 2025-12-25 | 12.91 | 13.39 | 12.81 | 13.19 | +2.17% | 14.32 | 3.61% |
| 2025-12-24 | 12.66 | 12.98 | 12.52 | 12.91 | +1.41% | 9.21 | 2.38% |
| 2025-12-23 | 12.80 | 12.91 | 12.58 | 12.73 | -0.86% | 7.18 | 1.87% |
| 2025-12-22 | 12.70 | 13.12 | 12.70 | 12.84 | +1.02% | 8.66 | 2.24% |
| 2025-12-19 | 12.60 | 13.12 | 12.59 | 12.71 | +4.87% | 14.78 | 3.83% |
| 2025-12-18 | 12.25 | 12.45 | 12.10 | 12.12 | -2.18% | 8.08 | 2.19% |