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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.12 | 5.19 | 5.10 | 5.11 | 0.00% | 15.35 | 0.72% |
| 2026-01-15 | 5.14 | 5.15 | 5.10 | 5.11 | -0.58% | 9.87 | 0.47% |
| 2026-01-14 | 5.18 | 5.20 | 5.13 | 5.14 | -0.96% | 15.10 | 0.71% |
| 2026-01-13 | 5.19 | 5.23 | 5.18 | 5.19 | 0.00% | 11.54 | 0.54% |
| 2026-01-12 | 5.18 | 5.20 | 5.17 | 5.19 | +0.19% | 9.34 | 0.44% |
| 2026-01-09 | 5.20 | 5.20 | 5.16 | 5.18 | -0.19% | 8.43 | 0.39% |
| 2026-01-08 | 5.18 | 5.20 | 5.15 | 5.19 | 0.00% | 7.72 | 0.36% |
| 2026-01-07 | 5.20 | 5.23 | 5.17 | 5.19 | 0.00% | 10.80 | 0.50% |
| 2026-01-06 | 5.15 | 5.19 | 5.13 | 5.19 | +0.78% | 12.41 | 0.58% |
| 2026-01-05 | 5.14 | 5.15 | 5.11 | 5.15 | +0.39% | 11.49 | 0.54% |
| 2025-12-31 | 5.16 | 5.17 | 5.13 | 5.13 | -0.58% | 7.21 | 0.34% |
| 2025-12-30 | 5.21 | 5.22 | 5.15 | 5.16 | -1.15% | 10.03 | 0.47% |
| 2025-12-29 | 5.19 | 5.26 | 5.18 | 5.22 | +0.58% | 9.39 | 0.43% |
| 2025-12-26 | 5.21 | 5.22 | 5.19 | 5.19 | -0.38% | 5.15 | 0.24% |
| 2025-12-25 | 5.21 | 5.23 | 5.19 | 5.21 | +0.19% | 5.15 | 0.24% |
| 2025-12-24 | 5.20 | 5.23 | 5.19 | 5.20 | 0.00% | 5.18 | 0.24% |
| 2025-12-23 | 5.17 | 5.22 | 5.16 | 5.20 | +0.58% | 6.22 | 0.29% |
| 2025-12-22 | 5.22 | 5.23 | 5.17 | 5.17 | -0.77% | 7.84 | 0.37% |
| 2025-12-19 | 5.20 | 5.24 | 5.19 | 5.21 | +0.39% | 7.52 | 0.35% |
| 2025-12-18 | 5.17 | 5.21 | 5.16 | 5.19 | +0.19% | 5.73 | 0.27% |