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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.04 | 5.05 | 4.99 | 5.00 | -0.79% | 11.94 | 0.58% |
| 2026-02-12 | 5.08 | 5.08 | 5.03 | 5.04 | -0.79% | 9.81 | 0.47% |
| 2026-02-11 | 5.08 | 5.09 | 5.06 | 5.08 | 0.00% | 6.64 | 0.32% |
| 2026-02-10 | 5.11 | 5.11 | 5.07 | 5.08 | -0.59% | 7.64 | 0.36% |
| 2026-02-09 | 5.10 | 5.13 | 5.08 | 5.11 | +0.79% | 8.63 | 0.41% |
| 2026-02-06 | 5.13 | 5.15 | 5.07 | 5.07 | -1.55% | 13.78 | 0.65% |
| 2026-02-05 | 5.15 | 5.19 | 5.12 | 5.15 | +0.19% | 14.35 | 0.67% |
| 2026-02-04 | 4.97 | 5.16 | 4.96 | 5.14 | +3.21% | 29.71 | 1.41% |
| 2026-02-03 | 4.97 | 5.01 | 4.94 | 4.98 | +0.81% | 12.82 | 0.62% |
| 2026-02-02 | 5.05 | 5.07 | 4.93 | 4.94 | -1.98% | 20.86 | 1.01% |
| 2026-01-30 | 5.02 | 5.11 | 5.01 | 5.04 | 0.00% | 27.14 | 1.30% |
| 2026-01-29 | 4.99 | 5.06 | 4.90 | 5.04 | +1.61% | 41.09 | 2.01% |
| 2026-01-28 | 5.03 | 5.11 | 4.95 | 4.96 | -1.20% | 33.33 | 1.60% |
| 2026-01-27 | 5.08 | 5.10 | 5.02 | 5.02 | -1.38% | 15.26 | 0.73% |
| 2026-01-26 | 5.06 | 5.11 | 5.05 | 5.09 | +0.59% | 17.21 | 0.82% |
| 2026-01-23 | 5.09 | 5.10 | 5.05 | 5.06 | -0.39% | 13.42 | 0.64% |
| 2026-01-22 | 5.09 | 5.14 | 5.07 | 5.08 | 0.00% | 11.17 | 0.53% |
| 2026-01-21 | 5.14 | 5.15 | 5.07 | 5.08 | -1.17% | 13.18 | 0.62% |
| 2026-01-20 | 5.05 | 5.17 | 5.04 | 5.14 | +1.78% | 17.89 | 0.85% |
| 2026-01-19 | 5.10 | 5.10 | 5.04 | 5.05 | -1.17% | 13.85 | 0.66% |