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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.56 | 5.58 | 5.50 | 5.50 | -0.72% | 14.54 | 0.64% |
| 2025-08-18 | 5.57 | 5.61 | 5.54 | 5.54 | -0.36% | 14.45 | 0.63% |
| 2025-08-15 | 5.58 | 5.61 | 5.56 | 5.56 | -0.36% | 12.88 | 0.56% |
| 2025-08-14 | 5.61 | 5.67 | 5.58 | 5.58 | -0.53% | 11.66 | 0.50% |
| 2025-08-13 | 5.66 | 5.67 | 5.60 | 5.61 | -0.71% | 12.19 | 0.52% |
| 2025-08-12 | 5.66 | 5.71 | 5.65 | 5.65 | -0.18% | 9.30 | 0.40% |
| 2025-08-11 | 5.73 | 5.75 | 5.66 | 5.66 | -1.05% | 12.30 | 0.52% |
| 2025-08-08 | 5.67 | 5.73 | 5.66 | 5.72 | +0.88% | 9.49 | 0.40% |
| 2025-08-07 | 5.67 | 5.69 | 5.65 | 5.67 | +0.18% | 7.63 | 0.33% |
| 2025-08-06 | 5.68 | 5.69 | 5.65 | 5.66 | -0.18% | 6.86 | 0.29% |
| 2025-08-05 | 5.64 | 5.68 | 5.63 | 5.67 | +0.53% | 6.99 | 0.30% |
| 2025-08-04 | 5.63 | 5.66 | 5.62 | 5.64 | 0.00% | 6.67 | 0.29% |
| 2025-08-01 | 5.65 | 5.70 | 5.63 | 5.64 | -0.35% | 7.49 | 0.32% |
| 2025-07-31 | 5.76 | 5.76 | 5.63 | 5.66 | -1.74% | 15.04 | 0.64% |
| 2025-07-30 | 5.75 | 5.81 | 5.73 | 5.76 | +0.17% | 8.74 | 0.37% |
| 2025-07-29 | 5.75 | 5.78 | 5.72 | 5.75 | -0.17% | 9.69 | 0.41% |
| 2025-07-28 | 5.78 | 5.81 | 5.74 | 5.76 | -0.69% | 11.89 | 0.50% |
| 2025-07-25 | 5.88 | 5.89 | 5.78 | 5.80 | -1.53% | 17.63 | 0.73% |
| 2025-07-24 | 5.87 | 5.94 | 5.83 | 5.89 | 0.00% | 18.07 | 0.74% |
| 2025-07-23 | 6.02 | 6.03 | 5.88 | 5.89 | -1.50% | 20.52 | 0.84% |