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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.19 | 6.25 | 6.16 | 6.17 | -0.48% | 16.17 | 2.00% |
| 2025-08-18 | 6.18 | 6.27 | 6.16 | 6.20 | +0.65% | 20.91 | 2.57% |
| 2025-08-15 | 6.14 | 6.18 | 6.13 | 6.16 | 0.00% | 16.16 | 2.01% |
| 2025-08-14 | 6.26 | 6.31 | 6.15 | 6.16 | -1.60% | 20.47 | 2.52% |
| 2025-08-13 | 6.27 | 6.30 | 6.24 | 6.26 | -0.32% | 19.17 | 2.34% |
| 2025-08-12 | 6.36 | 6.39 | 6.27 | 6.28 | -1.72% | 22.18 | 2.69% |
| 2025-08-11 | 6.46 | 6.47 | 6.33 | 6.39 | -0.93% | 22.68 | 2.72% |
| 2025-08-08 | 6.32 | 6.51 | 6.29 | 6.45 | +1.74% | 36.14 | 4.31% |
| 2025-08-07 | 6.33 | 6.38 | 6.29 | 6.34 | +0.16% | 25.39 | 3.07% |
| 2025-08-06 | 6.42 | 6.43 | 6.29 | 6.33 | -1.40% | 27.68 | 3.35% |
| 2025-08-05 | 6.48 | 6.51 | 6.38 | 6.42 | -0.62% | 26.18 | 3.11% |
| 2025-08-04 | 6.46 | 6.59 | 6.40 | 6.46 | -0.92% | 27.22 | 3.22% |
| 2025-08-01 | 6.76 | 6.83 | 6.50 | 6.52 | -4.54% | 41.68 | 4.79% |
| 2025-07-31 | 6.69 | 6.97 | 6.69 | 6.83 | +0.44% | 49.12 | 5.53% |
| 2025-07-30 | 6.91 | 7.04 | 6.78 | 6.80 | -5.03% | 61.79 | 6.84% |
| 2025-07-29 | 7.01 | 7.35 | 6.66 | 7.16 | +1.85% | 105.98 | 11.69% |
| 2025-07-28 | 7.08 | 7.30 | 6.88 | 7.03 | -2.63% | 78.25 | 8.46% |
| 2025-07-25 | 7.49 | 7.84 | 7.14 | 7.22 | -3.09% | 155.76 | 15.91% |
| 2025-07-24 | 7.00 | 7.45 | 6.66 | 7.45 | +10.04% | 158.57 | 17.09% |
| 2025-07-23 | 6.77 | 6.77 | 6.77 | 6.77 | +10.08% | 11.85 | 1.34% |