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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.29 | 5.36 | 5.28 | 5.33 | +0.76% | 11.04 | 0.50% |
| 2025-11-19 | 5.27 | 5.32 | 5.27 | 5.29 | +0.19% | 8.56 | 0.39% |
| 2025-11-18 | 5.37 | 5.38 | 5.26 | 5.28 | -1.68% | 16.15 | 0.74% |
| 2025-11-17 | 5.41 | 5.42 | 5.37 | 5.37 | -0.92% | 11.93 | 0.54% |
| 2025-11-14 | 5.43 | 5.45 | 5.41 | 5.42 | -0.37% | 9.24 | 0.41% |
| 2025-11-13 | 5.45 | 5.47 | 5.42 | 5.44 | -0.18% | 11.60 | 0.52% |
| 2025-11-12 | 5.44 | 5.46 | 5.43 | 5.45 | +0.37% | 12.46 | 0.55% |
| 2025-11-11 | 5.44 | 5.45 | 5.42 | 5.43 | -0.18% | 8.43 | 0.38% |
| 2025-11-10 | 5.42 | 5.44 | 5.40 | 5.44 | +0.55% | 8.60 | 0.38% |
| 2025-11-07 | 5.42 | 5.44 | 5.41 | 5.41 | -0.18% | 9.79 | 0.44% |
| 2025-11-06 | 5.42 | 5.46 | 5.40 | 5.42 | 0.00% | 11.68 | 0.52% |
| 2025-11-05 | 5.43 | 5.44 | 5.38 | 5.42 | -0.37% | 10.37 | 0.46% |
| 2025-11-04 | 5.43 | 5.48 | 5.42 | 5.44 | +0.18% | 13.34 | 0.59% |
| 2025-11-03 | 5.45 | 5.45 | 5.42 | 5.43 | 0.00% | 14.05 | 0.63% |
| 2025-10-31 | 5.59 | 5.60 | 5.43 | 5.43 | -4.06% | 37.24 | 1.65% |
| 2025-10-30 | 5.60 | 5.70 | 5.59 | 5.66 | +1.07% | 14.98 | 0.64% |
| 2025-10-29 | 5.66 | 5.67 | 5.58 | 5.60 | -1.06% | 14.56 | 0.63% |
| 2025-10-28 | 5.74 | 5.75 | 5.65 | 5.66 | -1.39% | 14.40 | 0.61% |
| 2025-10-27 | 5.71 | 5.80 | 5.67 | 5.74 | +0.53% | 14.28 | 0.60% |
| 2025-10-24 | 5.72 | 5.73 | 5.68 | 5.71 | -0.17% | 9.21 | 0.39% |