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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.95 | 8.97 | 8.86 | 8.91 | -0.45% | 1.11 | 0.41% |
| 2025-09-15 | 8.90 | 9.00 | 8.84 | 8.95 | +0.45% | 1.52 | 0.56% |
| 2025-09-12 | 8.91 | 8.95 | 8.86 | 8.91 | +0.11% | 1.40 | 0.52% |
| 2025-09-11 | 8.84 | 8.90 | 8.78 | 8.90 | +0.68% | 1.15 | 0.43% |
| 2025-09-10 | 8.90 | 8.92 | 8.82 | 8.84 | -1.12% | 1.04 | 0.39% |
| 2025-09-09 | 8.95 | 8.97 | 8.87 | 8.94 | -0.11% | 1.12 | 0.42% |
| 2025-09-08 | 8.84 | 9.00 | 8.82 | 8.95 | +1.24% | 2.01 | 0.75% |
| 2025-09-05 | 8.74 | 8.84 | 8.70 | 8.84 | +1.14% | 1.41 | 0.53% |
| 2025-09-04 | 8.78 | 8.82 | 8.67 | 8.74 | -0.46% | 1.47 | 0.56% |
| 2025-09-03 | 8.97 | 8.99 | 8.75 | 8.78 | -2.01% | 1.80 | 0.67% |
| 2025-09-02 | 9.12 | 9.13 | 8.93 | 8.96 | -1.75% | 2.46 | 0.91% |
| 2025-09-01 | 9.10 | 9.14 | 9.04 | 9.12 | +0.22% | 2.01 | 0.73% |
| 2025-08-29 | 9.26 | 9.26 | 9.09 | 9.10 | -1.83% | 3.16 | 1.14% |
| 2025-08-28 | 9.34 | 9.36 | 9.09 | 9.27 | -0.22% | 2.71 | 0.97% |
| 2025-08-27 | 9.46 | 9.51 | 9.29 | 9.29 | -2.11% | 2.74 | 0.96% |
| 2025-08-26 | 9.55 | 9.56 | 9.48 | 9.49 | -0.84% | 2.16 | 0.75% |
| 2025-08-25 | 9.47 | 9.57 | 9.42 | 9.57 | +1.27% | 3.83 | 1.34% |
| 2025-08-22 | 9.40 | 9.45 | 9.32 | 9.45 | +0.32% | 2.63 | 0.93% |
| 2025-08-21 | 9.28 | 9.54 | 9.24 | 9.42 | +1.62% | 4.82 | 1.69% |
| 2025-08-20 | 9.22 | 9.27 | 9.17 | 9.27 | +0.54% | 1.56 | 0.56% |