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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.45 | 5.49 | 5.41 | 5.44 | -0.35% | 7.13 | 0.30% |
| 2025-05-23 | 5.53 | 5.56 | 5.46 | 5.46 | -1.38% | 7.42 | 0.31% |
| 2025-05-22 | 5.51 | 5.54 | 5.49 | 5.53 | +0.35% | 6.88 | 0.29% |
| 2025-05-21 | 5.50 | 5.56 | 5.49 | 5.51 | +0.17% | 8.70 | 0.36% |
| 2025-05-20 | 5.47 | 5.52 | 5.45 | 5.50 | +0.70% | 6.09 | 0.26% |
| 2025-05-19 | 5.48 | 5.50 | 5.44 | 5.47 | -0.52% | 6.43 | 0.27% |
| 2025-05-16 | 5.53 | 5.57 | 5.45 | 5.50 | -0.69% | 9.86 | 0.42% |
| 2025-05-15 | 5.50 | 5.55 | 5.50 | 5.53 | +0.35% | 12.10 | 0.51% |
| 2025-05-14 | 5.45 | 5.52 | 5.44 | 5.51 | +1.05% | 9.27 | 0.39% |
| 2025-05-13 | 5.36 | 5.48 | 5.34 | 5.46 | +1.96% | 16.84 | 0.72% |
| 2025-05-12 | 5.33 | 5.36 | 5.29 | 5.35 | +0.72% | 8.30 | 0.36% |
| 2025-05-09 | 5.35 | 5.36 | 5.30 | 5.31 | -0.54% | 7.37 | 0.32% |
| 2025-05-08 | 5.32 | 5.42 | 5.30 | 5.34 | +0.18% | 13.37 | 0.58% |
| 2025-05-07 | 5.35 | 5.37 | 5.28 | 5.33 | +0.90% | 11.46 | 0.50% |
| 2025-05-06 | 5.29 | 5.29 | 5.26 | 5.28 | +0.36% | 9.22 | 0.40% |