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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.69 | 11.86 | 10.45 | 11.28 | +2.92% | 23.39 | 6.96% |
| 2025-10-21 | 10.62 | 11.18 | 10.32 | 10.96 | +3.30% | 17.60 | 5.38% |
| 2025-10-20 | 10.79 | 10.87 | 10.44 | 10.61 | -1.39% | 13.37 | 4.17% |
| 2025-10-17 | 11.49 | 11.57 | 10.66 | 10.76 | -5.86% | 19.00 | 5.75% |
| 2025-10-16 | 12.07 | 12.07 | 11.20 | 11.43 | -7.59% | 29.34 | 8.46% |
| 2025-10-15 | 10.99 | 12.37 | 10.79 | 12.37 | +10.04% | 39.68 | 10.90% |
| 2025-10-14 | 10.71 | 11.78 | 10.52 | 11.24 | +4.94% | 31.77 | 9.31% |
| 2025-10-13 | 10.90 | 11.76 | 10.47 | 10.71 | +0.09% | 28.31 | 8.56% |
| 2025-10-10 | 10.02 | 10.70 | 9.84 | 10.70 | +9.96% | 13.67 | 4.38% |
| 2025-10-09 | 9.14 | 9.73 | 9.14 | 9.73 | +10.06% | 11.55 | 4.06% |
| 2025-09-30 | 8.63 | 8.86 | 8.61 | 8.84 | +2.19% | 2.25 | 0.85% |
| 2025-09-29 | 8.62 | 8.68 | 8.48 | 8.65 | +0.35% | 1.13 | 0.44% |
| 2025-09-26 | 8.67 | 8.73 | 8.61 | 8.62 | -0.69% | 1.01 | 0.39% |
| 2025-09-25 | 8.65 | 8.76 | 8.60 | 8.68 | +0.93% | 1.56 | 0.59% |
| 2025-09-24 | 8.58 | 8.61 | 8.52 | 8.60 | -0.23% | 1.12 | 0.44% |
| 2025-09-23 | 8.64 | 8.64 | 8.47 | 8.62 | -0.12% | 1.25 | 0.49% |
| 2025-09-22 | 8.76 | 8.78 | 8.53 | 8.63 | -1.71% | 1.73 | 0.66% |
| 2025-09-19 | 8.76 | 8.82 | 8.67 | 8.78 | +0.57% | 1.18 | 0.45% |
| 2025-09-18 | 8.89 | 8.90 | 8.70 | 8.73 | -1.91% | 1.72 | 0.65% |
| 2025-09-17 | 8.89 | 8.92 | 8.85 | 8.90 | -0.11% | 0.96 | 0.36% |