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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.96 | 4.97 | 4.82 | 4.84 | -2.81% | 24.14 | 1.20% |
| 2026-03-20 | 5.03 | 5.05 | 4.98 | 4.98 | -0.99% | 13.75 | 0.66% |
| 2026-03-19 | 5.04 | 5.07 | 5.02 | 5.03 | -0.59% | 11.00 | 0.53% |
| 2026-03-18 | 5.11 | 5.12 | 5.04 | 5.06 | -0.98% | 13.81 | 0.66% |
| 2026-03-17 | 5.09 | 5.16 | 5.09 | 5.11 | +0.39% | 13.84 | 0.65% |
| 2026-03-16 | 5.17 | 5.18 | 5.08 | 5.09 | -1.17% | 15.82 | 0.75% |
| 2026-03-13 | 5.13 | 5.20 | 5.13 | 5.15 | +0.19% | 20.01 | 0.94% |
| 2026-03-12 | 5.12 | 5.15 | 5.10 | 5.14 | +0.19% | 14.50 | 0.68% |
| 2026-03-11 | 5.03 | 5.13 | 5.01 | 5.13 | +1.99% | 24.26 | 1.15% |
| 2026-03-10 | 5.02 | 5.05 | 4.99 | 5.03 | +0.40% | 14.86 | 0.72% |
| 2026-03-09 | 5.02 | 5.04 | 5.00 | 5.01 | -0.79% | 16.32 | 0.79% |
| 2026-03-06 | 4.99 | 5.06 | 4.97 | 5.05 | +1.00% | 14.56 | 0.70% |
| 2026-03-05 | 4.99 | 5.02 | 4.95 | 5.00 | +0.60% | 13.10 | 0.64% |
| 2026-03-04 | 5.02 | 5.03 | 4.94 | 4.97 | -1.39% | 23.79 | 1.16% |
| 2026-03-03 | 5.04 | 5.09 | 5.01 | 5.04 | 0.00% | 20.42 | 0.98% |
| 2026-03-02 | 5.01 | 5.08 | 5.00 | 5.04 | 0.00% | 19.82 | 0.95% |
| 2026-02-27 | 5.03 | 5.06 | 5.02 | 5.04 | +0.20% | 13.41 | 0.64% |
| 2026-02-26 | 5.04 | 5.08 | 5.01 | 5.03 | 0.00% | 10.77 | 0.52% |
| 2026-02-25 | 5.05 | 5.16 | 5.01 | 5.03 | -0.40% | 32.97 | 1.57% |
| 2026-02-24 | 5.03 | 5.06 | 5.02 | 5.05 | +1.00% | 9.11 | 0.44% |