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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.27 | 12.49 | 12.02 | 12.39 | +0.65% | 10.88 | 2.94% |
| 2025-12-16 | 12.65 | 12.80 | 12.21 | 12.31 | -3.90% | 10.13 | 2.71% |
| 2025-12-15 | 13.20 | 13.45 | 12.80 | 12.81 | -1.54% | 19.52 | 4.97% |
| 2025-12-12 | 11.71 | 13.01 | 11.62 | 13.01 | +9.97% | 19.16 | 5.06% |
| 2025-12-11 | 11.80 | 12.05 | 11.75 | 11.83 | +0.51% | 7.32 | 2.04% |
| 2025-12-10 | 11.75 | 11.84 | 11.62 | 11.77 | -0.51% | 3.80 | 1.08% |
| 2025-12-09 | 12.03 | 12.18 | 11.80 | 11.83 | -2.95% | 6.03 | 1.68% |
| 2025-12-08 | 12.25 | 12.49 | 12.15 | 12.19 | -0.41% | 10.84 | 2.92% |
| 2025-12-05 | 12.05 | 12.37 | 11.82 | 12.24 | +2.34% | 12.46 | 3.41% |
| 2025-12-04 | 11.35 | 12.24 | 11.31 | 11.96 | +5.37% | 15.30 | 4.27% |
| 2025-12-03 | 11.52 | 11.59 | 11.30 | 11.35 | -1.39% | 3.18 | 0.92% |
| 2025-12-02 | 11.56 | 11.63 | 11.46 | 11.51 | -1.54% | 3.44 | 0.99% |
| 2025-12-01 | 11.59 | 11.85 | 11.55 | 11.69 | +0.86% | 4.45 | 1.26% |
| 2025-11-28 | 11.28 | 11.61 | 11.28 | 11.59 | +2.29% | 4.10 | 1.19% |
| 2025-11-27 | 11.46 | 11.64 | 11.32 | 11.33 | -1.05% | 4.48 | 1.30% |
| 2025-11-26 | 11.72 | 11.78 | 11.43 | 11.45 | -2.80% | 5.84 | 1.68% |
| 2025-11-25 | 11.52 | 11.95 | 11.47 | 11.78 | +2.17% | 7.30 | 2.06% |
| 2025-11-24 | 11.24 | 11.66 | 11.20 | 11.53 | +2.95% | 6.90 | 1.99% |
| 2025-11-21 | 11.56 | 11.68 | 11.18 | 11.20 | -4.11% | 7.68 | 2.24% |
| 2025-11-20 | 11.98 | 11.99 | 11.63 | 11.68 | -3.15% | 7.09 | 2.00% |