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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.67 | 5.72 | 5.64 | 5.72 | +0.88% | 10.33 | 0.44% |
| 2025-10-22 | 5.65 | 5.70 | 5.65 | 5.67 | +0.35% | 8.53 | 0.36% |
| 2025-10-21 | 5.61 | 5.68 | 5.59 | 5.65 | +0.89% | 11.50 | 0.49% |
| 2025-10-20 | 5.61 | 5.64 | 5.54 | 5.60 | +0.18% | 10.31 | 0.45% |
| 2025-10-17 | 5.65 | 5.68 | 5.58 | 5.59 | -1.06% | 13.34 | 0.57% |
| 2025-10-16 | 5.60 | 5.66 | 5.59 | 5.65 | +0.53% | 13.06 | 0.56% |
| 2025-10-15 | 5.59 | 5.64 | 5.56 | 5.62 | +0.72% | 10.33 | 0.45% |
| 2025-10-14 | 5.57 | 5.62 | 5.54 | 5.58 | +0.18% | 13.36 | 0.58% |
| 2025-10-13 | 5.55 | 5.60 | 5.48 | 5.57 | -0.71% | 17.26 | 0.75% |
| 2025-10-10 | 5.54 | 5.65 | 5.52 | 5.61 | +0.90% | 18.67 | 0.81% |
| 2025-10-09 | 5.46 | 5.56 | 5.45 | 5.56 | +2.02% | 16.09 | 0.71% |
| 2025-09-30 | 5.44 | 5.48 | 5.40 | 5.45 | +0.18% | 11.31 | 0.50% |
| 2025-09-29 | 5.43 | 5.47 | 5.37 | 5.44 | +0.18% | 14.18 | 0.63% |
| 2025-09-26 | 5.48 | 5.48 | 5.43 | 5.43 | -0.73% | 11.61 | 0.52% |
| 2025-09-25 | 5.52 | 5.54 | 5.47 | 5.47 | -1.08% | 12.46 | 0.55% |
| 2025-09-24 | 5.55 | 5.57 | 5.50 | 5.53 | -0.36% | 11.66 | 0.51% |
| 2025-09-23 | 5.50 | 5.57 | 5.47 | 5.55 | +0.91% | 14.86 | 0.65% |
| 2025-09-22 | 5.55 | 5.56 | 5.48 | 5.50 | -0.90% | 9.40 | 0.41% |
| 2025-09-19 | 5.52 | 5.58 | 5.51 | 5.55 | +0.73% | 10.24 | 0.45% |
| 2025-09-18 | 5.67 | 5.68 | 5.50 | 5.51 | -2.82% | 20.07 | 0.87% |