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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.88 | 6.04 | 5.83 | 5.98 | +1.87% | 26.39 | 1.07% |
| 2025-07-21 | 5.94 | 5.99 | 5.86 | 5.87 | +0.34% | 15.89 | 0.65% |
| 2025-07-18 | 5.85 | 5.86 | 5.82 | 5.85 | +0.52% | 6.97 | 0.29% |
| 2025-07-17 | 5.85 | 5.90 | 5.79 | 5.82 | 0.00% | 12.64 | 0.52% |
| 2025-07-16 | 5.84 | 5.87 | 5.78 | 5.82 | -0.49% | 9.89 | 0.39% |
| 2025-07-15 | 5.87 | 5.88 | 5.82 | 5.85 | -0.16% | 11.55 | 0.46% |
| 2025-07-14 | 5.82 | 5.92 | 5.82 | 5.86 | +0.82% | 11.60 | 0.46% |
| 2025-07-11 | 5.84 | 5.93 | 5.81 | 5.81 | -0.49% | 18.44 | 0.73% |
| 2025-07-10 | 5.73 | 5.87 | 5.72 | 5.84 | +2.17% | 18.22 | 0.73% |
| 2025-07-09 | 5.70 | 5.75 | 5.69 | 5.71 | +0.50% | 9.69 | 0.39% |
| 2025-07-08 | 5.70 | 5.71 | 5.66 | 5.69 | -0.17% | 7.42 | 0.30% |
| 2025-07-07 | 5.66 | 5.71 | 5.64 | 5.70 | +0.68% | 7.03 | 0.29% |
| 2025-07-04 | 5.64 | 5.68 | 5.61 | 5.66 | +0.68% | 8.53 | 0.35% |
| 2025-07-03 | 5.57 | 5.63 | 5.56 | 5.62 | +0.86% | 9.31 | 0.38% |
| 2025-07-02 | 5.51 | 5.59 | 5.50 | 5.57 | +1.22% | 10.14 | 0.42% |
| 2025-07-01 | 5.53 | 5.54 | 5.50 | 5.50 | -0.17% | 5.88 | 0.25% |
| 2025-06-30 | 5.53 | 5.56 | 5.51 | 5.51 | -0.17% | 8.07 | 0.34% |
| 2025-06-27 | 5.57 | 5.63 | 5.51 | 5.52 | -0.86% | 11.48 | 0.48% |
| 2025-06-26 | 5.57 | 5.58 | 5.52 | 5.57 | 0.00% | 7.62 | 0.32% |
| 2025-06-25 | 5.54 | 5.57 | 5.50 | 5.57 | +0.52% | 8.82 | 0.37% |