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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.64 | 4.74 | 4.63 | 4.74 | +2.32% | 4.64 | 0.74% |
| 2025-06-23 | 4.62 | 4.65 | 4.59 | 4.63 | 0.00% | 2.05 | 0.33% |
| 2025-06-20 | 4.61 | 4.65 | 4.61 | 4.63 | +0.64% | 2.01 | 0.32% |
| 2025-06-19 | 4.69 | 4.70 | 4.60 | 4.60 | -2.07% | 3.15 | 0.51% |
| 2025-06-18 | 4.74 | 4.74 | 4.69 | 4.70 | -0.82% | 2.83 | 0.45% |
| 2025-06-17 | 4.71 | 4.74 | 4.69 | 4.74 | +0.62% | 2.43 | 0.38% |
| 2025-06-16 | 4.72 | 4.75 | 4.70 | 4.71 | -0.41% | 2.49 | 0.39% |
| 2025-06-13 | 4.74 | 4.78 | 4.72 | 4.73 | -0.21% | 3.53 | 0.55% |
| 2025-06-12 | 4.76 | 4.77 | 4.72 | 4.74 | -0.61% | 2.68 | 0.42% |
| 2025-06-11 | 4.76 | 4.80 | 4.75 | 4.76 | +0.20% | 2.86 | 0.45% |
| 2025-06-10 | 4.81 | 4.81 | 4.74 | 4.75 | -1.01% | 3.63 | 0.57% |
| 2025-06-09 | 4.75 | 4.83 | 4.74 | 4.80 | +1.02% | 5.50 | 0.86% |
| 2025-06-06 | 4.63 | 4.85 | 4.62 | 4.75 | +2.95% | 9.71 | 1.53% |
| 2025-06-05 | 4.65 | 4.66 | 4.61 | 4.62 | -0.21% | 2.28 | 0.37% |
| 2025-06-04 | 4.61 | 4.65 | 4.60 | 4.63 | +0.42% | 2.26 | 0.36% |
| 2025-06-03 | 4.59 | 4.62 | 4.56 | 4.61 | +0.21% | 2.33 | 0.38% |
| 2025-05-30 | 4.60 | 4.63 | 4.58 | 4.60 | 0.00% | 2.36 | 0.38% |
| 2025-05-29 | 4.57 | 4.61 | 4.56 | 4.60 | +0.64% | 1.95 | 0.32% |
| 2025-05-28 | 4.59 | 4.60 | 4.56 | 4.57 | -0.42% | 1.49 | 0.24% |
| 2025-05-27 | 4.59 | 4.60 | 4.58 | 4.59 | -0.21% | 1.33 | 0.22% |