中国建筑 sh.601668
4.78
-0.42%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.81 | 4.82 | 4.78 | 4.78 | -0.42% | 8.87 | 0.45% |
| 2026-05-21 | 4.85 | 4.86 | 4.80 | 4.80 | -0.83% | 9.17 | 0.46% |
| 2026-05-20 | 4.90 | 4.90 | 4.84 | 4.84 | -1.02% | 7.76 | 0.39% |
| 2026-05-19 | 4.88 | 4.93 | 4.88 | 4.89 | 0.00% | 7.54 | 0.37% |
| 2026-05-18 | 4.93 | 4.94 | 4.86 | 4.89 | -0.81% | 10.72 | 0.53% |
| 2026-05-15 | 4.95 | 4.97 | 4.92 | 4.93 | -0.20% | 10.39 | 0.51% |
| 2026-05-14 | 4.96 | 4.98 | 4.94 | 4.94 | -0.60% | 8.99 | 0.44% |
| 2026-05-13 | 4.99 | 5.02 | 4.94 | 4.97 | -0.40% | 12.26 | 0.60% |
| 2026-05-12 | 4.99 | 5.04 | 4.98 | 4.99 | -0.20% | 13.15 | 0.64% |
| 2026-05-11 | 4.91 | 5.00 | 4.90 | 5.00 | +1.83% | 17.32 | 0.84% |
| 2026-05-08 | 4.91 | 4.92 | 4.89 | 4.91 | 0.00% | 6.52 | 0.32% |
| 2026-05-07 | 4.92 | 4.95 | 4.90 | 4.91 | -0.20% | 9.63 | 0.47% |
| 2026-05-06 | 4.92 | 4.93 | 4.89 | 4.92 | +0.20% | 9.31 | 0.46% |
| 2026-04-30 | 4.90 | 4.92 | 4.86 | 4.91 | +0.20% | 12.09 | 0.60% |
| 2026-04-29 | 4.83 | 4.91 | 4.82 | 4.90 | +1.45% | 12.71 | 0.63% |
| 2026-04-28 | 4.81 | 4.84 | 4.81 | 4.83 | +0.42% | 6.44 | 0.32% |
| 2026-04-27 | 4.84 | 4.85 | 4.81 | 4.81 | -0.62% | 7.43 | 0.37% |
| 2026-04-24 | 4.84 | 4.85 | 4.82 | 4.84 | -0.21% | 6.64 | 0.33% |
| 2026-04-23 | 4.85 | 4.86 | 4.83 | 4.85 | 0.00% | 8.60 | 0.43% |
| 2026-04-22 | 4.85 | 4.86 | 4.83 | 4.85 | 0.00% | 9.02 | 0.45% |