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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.92 | 12.29 | 11.89 | 12.06 | +1.09% | 7.78 | 2.14% |
| 2025-11-18 | 12.05 | 12.18 | 11.83 | 11.93 | -1.65% | 7.60 | 2.11% |
| 2025-11-17 | 12.28 | 12.41 | 11.99 | 12.13 | -2.72% | 11.08 | 3.02% |
| 2025-11-14 | 12.97 | 13.01 | 12.40 | 12.47 | -5.53% | 14.66 | 3.83% |
| 2025-11-13 | 12.79 | 13.36 | 12.54 | 13.20 | +1.23% | 16.34 | 4.18% |
| 2025-11-12 | 13.61 | 13.68 | 12.89 | 13.04 | -6.38% | 21.11 | 5.33% |
| 2025-11-11 | 13.03 | 14.14 | 12.84 | 13.93 | +6.98% | 30.48 | 7.44% |
| 2025-11-10 | 13.15 | 13.57 | 12.89 | 13.02 | -0.99% | 15.29 | 3.85% |
| 2025-11-07 | 13.45 | 13.95 | 13.14 | 13.15 | -3.80% | 19.74 | 4.88% |
| 2025-11-06 | 13.59 | 14.11 | 13.45 | 13.67 | -0.36% | 25.66 | 6.20% |
| 2025-11-05 | 12.70 | 13.96 | 12.58 | 13.72 | +5.86% | 29.67 | 7.33% |
| 2025-11-04 | 12.93 | 13.40 | 12.84 | 12.96 | -2.92% | 18.73 | 4.77% |
| 2025-11-03 | 13.39 | 13.92 | 13.24 | 13.35 | +0.60% | 23.67 | 5.82% |
| 2025-10-31 | 14.34 | 14.44 | 13.27 | 13.27 | -10.03% | 33.45 | 8.17% |
| 2025-10-30 | 14.09 | 15.20 | 13.92 | 14.75 | +1.44% | 38.51 | 8.77% |
| 2025-10-29 | 13.26 | 14.71 | 13.26 | 14.54 | +8.74% | 37.39 | 8.68% |
| 2025-10-28 | 13.29 | 13.89 | 13.22 | 13.37 | -3.95% | 29.38 | 7.20% |
| 2025-10-27 | 13.21 | 14.47 | 13.21 | 13.92 | +4.82% | 40.74 | 9.74% |
| 2025-10-24 | 12.75 | 13.65 | 11.96 | 13.28 | +7.00% | 46.74 | 12.13% |
| 2025-10-23 | 10.94 | 12.41 | 10.75 | 12.41 | +10.01% | 29.10 | 8.08% |