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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.57 | 5.63 | 5.56 | 5.60 | +0.54% | 14.94 | 0.65% |
| 2025-09-15 | 5.58 | 5.62 | 5.53 | 5.57 | 0.00% | 11.79 | 0.51% |
| 2025-09-12 | 5.55 | 5.62 | 5.54 | 5.57 | +0.36% | 14.54 | 0.63% |
| 2025-09-11 | 5.51 | 5.57 | 5.49 | 5.55 | +0.73% | 11.78 | 0.52% |
| 2025-09-10 | 5.53 | 5.53 | 5.50 | 5.51 | -0.36% | 7.73 | 0.34% |
| 2025-09-09 | 5.51 | 5.54 | 5.50 | 5.53 | +0.36% | 10.28 | 0.45% |
| 2025-09-08 | 5.49 | 5.53 | 5.47 | 5.51 | +0.36% | 12.92 | 0.57% |
| 2025-09-05 | 5.52 | 5.53 | 5.47 | 5.49 | -0.54% | 12.70 | 0.56% |
| 2025-09-04 | 5.53 | 5.55 | 5.46 | 5.52 | -0.18% | 17.05 | 0.75% |
| 2025-09-03 | 5.59 | 5.62 | 5.51 | 5.53 | -1.25% | 14.23 | 0.62% |
| 2025-09-02 | 5.55 | 5.60 | 5.54 | 5.60 | +0.72% | 16.40 | 0.71% |
| 2025-09-01 | 5.62 | 5.68 | 5.55 | 5.56 | -0.54% | 24.42 | 1.06% |
| 2025-08-29 | 5.64 | 5.83 | 5.57 | 5.59 | +0.54% | 44.15 | 1.88% |
| 2025-08-28 | 5.56 | 5.60 | 5.51 | 5.56 | 0.00% | 12.61 | 0.55% |
| 2025-08-27 | 5.69 | 5.70 | 5.55 | 5.56 | -2.63% | 17.16 | 0.74% |
| 2025-08-26 | 5.71 | 5.72 | 5.67 | 5.71 | -0.17% | 10.88 | 0.46% |
| 2025-08-25 | 5.60 | 5.74 | 5.60 | 5.72 | +2.14% | 20.49 | 0.87% |
| 2025-08-22 | 5.59 | 5.61 | 5.54 | 5.60 | +0.18% | 11.43 | 0.50% |
| 2025-08-21 | 5.53 | 5.62 | 5.53 | 5.59 | +1.27% | 15.36 | 0.67% |
| 2025-08-20 | 5.50 | 5.53 | 5.46 | 5.52 | +0.36% | 11.37 | 0.50% |