中国电建 sh.601669
5.48
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.48 | 5.51 | 5.41 | 5.48 | 0.00% | 10.00 | 1.40% |
| 2026-05-21 | 5.65 | 5.69 | 5.47 | 5.48 | -3.18% | 15.62 | 2.14% |
| 2026-05-20 | 5.79 | 5.79 | 5.65 | 5.66 | -2.58% | 11.07 | 1.49% |
| 2026-05-19 | 5.78 | 5.81 | 5.72 | 5.81 | +0.52% | 10.18 | 1.35% |
| 2026-05-18 | 5.77 | 5.83 | 5.74 | 5.78 | +0.35% | 9.54 | 1.26% |
| 2026-05-15 | 5.82 | 5.86 | 5.73 | 5.76 | -1.20% | 16.48 | 2.18% |
| 2026-05-14 | 6.10 | 6.11 | 5.83 | 5.83 | -4.27% | 26.76 | 3.45% |
| 2026-05-13 | 5.95 | 6.15 | 5.92 | 6.09 | +2.35% | 30.42 | 3.83% |
| 2026-05-12 | 5.90 | 6.02 | 5.86 | 5.95 | +1.02% | 21.36 | 2.75% |
| 2026-05-11 | 5.88 | 6.00 | 5.87 | 5.89 | +0.68% | 22.69 | 2.93% |
| 2026-05-08 | 5.97 | 5.98 | 5.82 | 5.85 | -1.85% | 22.73 | 2.96% |
| 2026-05-07 | 5.64 | 6.04 | 5.62 | 5.96 | +5.86% | 33.63 | 4.36% |
| 2026-05-06 | 5.60 | 5.63 | 5.60 | 5.63 | +0.72% | 9.09 | 1.24% |
| 2026-04-30 | 5.63 | 5.64 | 5.58 | 5.59 | -1.58% | 11.43 | 1.56% |
| 2026-04-29 | 5.65 | 5.69 | 5.64 | 5.68 | +1.07% | 8.90 | 1.20% |
| 2026-04-28 | 5.66 | 5.68 | 5.58 | 5.62 | -1.06% | 10.88 | 1.48% |
| 2026-04-27 | 5.76 | 5.77 | 5.68 | 5.68 | -1.73% | 11.42 | 1.53% |
| 2026-04-24 | 5.88 | 5.89 | 5.76 | 5.78 | -2.69% | 14.95 | 1.97% |
| 2026-04-23 | 5.89 | 5.99 | 5.84 | 5.94 | +1.19% | 17.81 | 2.30% |
| 2026-04-22 | 5.90 | 5.92 | 5.85 | 5.87 | -1.01% | 14.05 | 1.83% |