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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.47 | 5.55 | 5.47 | 5.54 | +1.58% | 11.35 | 0.48% |
| 2025-06-23 | 5.43 | 5.49 | 5.38 | 5.46 | +0.18% | 8.25 | 0.35% |
| 2025-06-20 | 5.43 | 5.47 | 5.42 | 5.45 | +0.53% | 7.19 | 0.31% |
| 2025-06-19 | 5.49 | 5.50 | 5.39 | 5.42 | -1.39% | 9.76 | 0.42% |
| 2025-06-18 | 5.50 | 5.52 | 5.45 | 5.50 | 0.00% | 6.89 | 0.29% |
| 2025-06-17 | 5.48 | 5.51 | 5.45 | 5.50 | +0.35% | 7.35 | 0.31% |
| 2025-06-16 | 5.47 | 5.48 | 5.42 | 5.48 | +0.35% | 7.84 | 0.33% |
| 2025-06-13 | 5.46 | 5.48 | 5.43 | 5.46 | 0.00% | 9.42 | 0.40% |
| 2025-06-12 | 5.48 | 5.49 | 5.42 | 5.46 | -0.17% | 7.78 | 0.33% |
| 2025-06-11 | 5.42 | 5.49 | 5.42 | 5.47 | +0.88% | 8.13 | 0.34% |
| 2025-06-10 | 5.39 | 5.46 | 5.38 | 5.42 | +0.71% | 10.60 | 0.45% |
| 2025-06-09 | 5.44 | 5.46 | 5.37 | 5.38 | -1.05% | 10.88 | 0.47% |
| 2025-06-06 | 5.41 | 5.47 | 5.40 | 5.44 | +0.53% | 5.84 | 0.25% |
| 2025-06-05 | 5.46 | 5.48 | 5.40 | 5.41 | -0.70% | 6.74 | 0.29% |
| 2025-06-04 | 5.45 | 5.50 | 5.44 | 5.45 | +0.18% | 6.52 | 0.28% |
| 2025-06-03 | 5.42 | 5.48 | 5.41 | 5.44 | +0.18% | 6.81 | 0.29% |
| 2025-05-30 | 5.39 | 5.47 | 5.35 | 5.43 | +0.71% | 9.04 | 0.39% |
| 2025-05-29 | 5.39 | 5.42 | 5.38 | 5.39 | +0.18% | 5.89 | 0.25% |
| 2025-05-28 | 5.38 | 5.41 | 5.35 | 5.38 | 0.00% | 5.09 | 0.22% |
| 2025-05-27 | 5.44 | 5.45 | 5.37 | 5.38 | -1.05% | 8.16 | 0.35% |