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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.15 | 6.15 | 6.15 | 6.15 | +10.02% | 7.65 | 0.95% |
| 2025-07-21 | 5.59 | 5.59 | 5.59 | 5.59 | +10.04% | 5.63 | 0.77% |
| 2025-07-18 | 4.96 | 5.10 | 4.95 | 5.08 | +3.04% | 8.90 | 1.35% |
| 2025-07-17 | 4.89 | 4.94 | 4.88 | 4.93 | +0.80% | 4.05 | 0.61% |
| 2025-07-16 | 4.93 | 5.02 | 4.88 | 4.89 | -0.79% | 5.89 | 0.89% |
| 2025-07-15 | 4.95 | 4.97 | 4.89 | 4.93 | -0.39% | 4.50 | 0.68% |
| 2025-07-14 | 4.91 | 5.00 | 4.91 | 4.95 | +0.59% | 5.31 | 0.80% |
| 2025-07-11 | 4.90 | 5.02 | 4.87 | 4.92 | +0.60% | 9.42 | 1.42% |
| 2025-07-10 | 4.85 | 4.91 | 4.84 | 4.89 | +0.80% | 5.65 | 0.86% |
| 2025-07-09 | 4.82 | 4.89 | 4.81 | 4.85 | +0.81% | 6.45 | 0.99% |
| 2025-07-08 | 4.82 | 4.83 | 4.78 | 4.81 | 0.00% | 3.18 | 0.49% |
| 2025-07-07 | 4.80 | 4.82 | 4.78 | 4.81 | +0.41% | 2.68 | 0.42% |
| 2025-07-04 | 4.79 | 4.82 | 4.78 | 4.79 | 0.00% | 3.28 | 0.51% |
| 2025-07-03 | 4.79 | 4.80 | 4.76 | 4.79 | +0.20% | 2.37 | 0.37% |
| 2025-07-02 | 4.74 | 4.79 | 4.73 | 4.78 | +1.03% | 3.89 | 0.61% |
| 2025-07-01 | 4.74 | 4.75 | 4.72 | 4.74 | -0.21% | 2.43 | 0.38% |
| 2025-06-30 | 4.75 | 4.77 | 4.72 | 4.74 | -0.20% | 2.79 | 0.44% |
| 2025-06-27 | 4.77 | 4.79 | 4.74 | 4.75 | +0.21% | 2.96 | 0.46% |
| 2025-06-26 | 4.76 | 4.78 | 4.74 | 4.74 | -0.61% | 2.41 | 0.38% |
| 2025-06-25 | 4.74 | 4.78 | 4.71 | 4.77 | +0.82% | 4.35 | 0.68% |