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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.87 | 4.91 | 4.84 | 4.85 | -0.61% | 15.79 | 0.79% |
| 2026-04-20 | 4.92 | 4.93 | 4.86 | 4.88 | -1.21% | 15.92 | 0.79% |
| 2026-04-17 | 4.98 | 4.99 | 4.92 | 4.94 | -0.80% | 13.20 | 0.65% |
| 2026-04-16 | 4.98 | 5.00 | 4.96 | 4.98 | 0.00% | 5.78 | 0.28% |
| 2026-04-15 | 4.98 | 5.00 | 4.97 | 4.98 | +0.20% | 6.31 | 0.31% |
| 2026-04-14 | 4.93 | 4.98 | 4.92 | 4.97 | +1.02% | 8.51 | 0.42% |
| 2026-04-13 | 4.95 | 4.96 | 4.91 | 4.92 | -1.01% | 7.98 | 0.39% |
| 2026-04-10 | 4.97 | 4.99 | 4.96 | 4.97 | +0.20% | 6.96 | 0.34% |
| 2026-04-09 | 5.01 | 5.01 | 4.96 | 4.96 | -1.39% | 7.50 | 0.36% |
| 2026-04-08 | 5.00 | 5.03 | 4.98 | 5.03 | +1.21% | 11.47 | 0.55% |
| 2026-04-07 | 5.00 | 5.01 | 4.95 | 4.97 | -0.60% | 6.67 | 0.32% |
| 2026-04-03 | 5.02 | 5.03 | 4.98 | 5.00 | -0.60% | 6.22 | 0.30% |
| 2026-04-02 | 5.01 | 5.04 | 4.99 | 5.03 | +0.20% | 8.60 | 0.41% |
| 2026-04-01 | 5.04 | 5.06 | 5.00 | 5.02 | +0.20% | 8.80 | 0.42% |
| 2026-03-31 | 4.96 | 5.05 | 4.95 | 5.01 | +0.80% | 13.52 | 0.65% |
| 2026-03-30 | 4.90 | 4.98 | 4.88 | 4.97 | +0.81% | 11.20 | 0.55% |
| 2026-03-27 | 4.90 | 4.94 | 4.90 | 4.93 | 0.00% | 8.22 | 0.40% |
| 2026-03-26 | 4.96 | 4.98 | 4.92 | 4.93 | -0.80% | 7.97 | 0.39% |
| 2026-03-25 | 4.89 | 4.97 | 4.87 | 4.97 | +1.84% | 13.10 | 0.64% |
| 2026-03-24 | 4.88 | 4.89 | 4.83 | 4.88 | +0.83% | 10.78 | 0.54% |