中国建筑 sh.601668
4.77
-0.21%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.17 | 5.21 | 5.16 | 5.19 | +0.19% | 5.73 | 0.27% |
| 2025-12-17 | 5.16 | 5.20 | 5.11 | 5.18 | +0.58% | 7.96 | 0.37% |
| 2025-12-16 | 5.18 | 5.19 | 5.13 | 5.15 | -0.58% | 7.08 | 0.33% |
| 2025-12-15 | 5.17 | 5.22 | 5.16 | 5.18 | +0.19% | 7.02 | 0.33% |
| 2025-12-12 | 5.19 | 5.20 | 5.16 | 5.17 | -0.58% | 9.36 | 0.44% |
| 2025-12-11 | 5.17 | 5.21 | 5.16 | 5.20 | +0.39% | 8.29 | 0.39% |
| 2025-12-10 | 5.14 | 5.20 | 5.11 | 5.18 | +0.97% | 11.13 | 0.52% |
| 2025-12-09 | 5.28 | 5.28 | 5.13 | 5.13 | -2.84% | 14.19 | 0.66% |
| 2025-12-08 | 5.33 | 5.34 | 5.26 | 5.28 | -0.94% | 8.41 | 0.38% |
| 2025-12-05 | 5.29 | 5.34 | 5.27 | 5.33 | +0.76% | 8.08 | 0.37% |
| 2025-12-04 | 5.27 | 5.30 | 5.26 | 5.29 | +0.57% | 6.55 | 0.30% |
| 2025-12-03 | 5.26 | 5.29 | 5.25 | 5.26 | +0.19% | 6.44 | 0.30% |
| 2025-12-02 | 5.24 | 5.27 | 5.23 | 5.25 | +0.19% | 6.04 | 0.28% |
| 2025-12-01 | 5.19 | 5.25 | 5.19 | 5.24 | +0.77% | 8.12 | 0.38% |
| 2025-11-28 | 5.24 | 5.24 | 5.18 | 5.20 | -0.76% | 11.61 | 0.54% |
| 2025-11-27 | 5.26 | 5.27 | 5.23 | 5.24 | -0.57% | 6.16 | 0.28% |
| 2025-11-26 | 5.28 | 5.29 | 5.26 | 5.27 | 0.00% | 5.10 | 0.23% |
| 2025-11-25 | 5.27 | 5.28 | 5.25 | 5.27 | 0.00% | 6.80 | 0.31% |
| 2025-11-24 | 5.27 | 5.28 | 5.23 | 5.27 | +0.38% | 7.57 | 0.35% |
| 2025-11-21 | 5.31 | 5.32 | 5.25 | 5.25 | -1.50% | 12.22 | 0.56% |