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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.59 | 4.60 | 4.57 | 4.60 | +0.21% | 2.02 | 0.33% |
| 2025-05-23 | 4.65 | 4.67 | 4.59 | 4.59 | -1.26% | 2.81 | 0.45% |
| 2025-05-22 | 4.70 | 4.71 | 4.64 | 4.65 | -1.04% | 2.59 | 0.41% |
| 2025-05-21 | 4.71 | 4.72 | 4.69 | 4.70 | 0.00% | 1.79 | 0.28% |
| 2025-05-20 | 4.71 | 4.72 | 4.69 | 4.70 | 0.00% | 2.02 | 0.32% |
| 2025-05-19 | 4.70 | 4.73 | 4.69 | 4.70 | 0.00% | 1.83 | 0.29% |
| 2025-05-16 | 4.74 | 4.74 | 4.69 | 4.70 | -0.62% | 2.70 | 0.43% |
| 2025-05-15 | 4.75 | 4.79 | 4.72 | 4.73 | -0.82% | 3.30 | 0.52% |
| 2025-05-14 | 4.74 | 4.77 | 4.69 | 4.76 | +0.41% | 4.09 | 0.64% |
| 2025-05-13 | 4.73 | 4.75 | 4.70 | 4.74 | +0.83% | 3.85 | 0.61% |
| 2025-05-12 | 4.68 | 4.72 | 4.66 | 4.71 | +1.05% | 2.69 | 0.43% |
| 2025-05-09 | 4.69 | 4.70 | 4.66 | 4.66 | -0.83% | 1.77 | 0.28% |
| 2025-05-08 | 4.67 | 4.73 | 4.65 | 4.70 | +0.21% | 2.73 | 0.43% |
| 2025-05-07 | 4.68 | 4.69 | 4.63 | 4.69 | +1.48% | 4.56 | 0.73% |
| 2025-05-06 | 4.61 | 4.63 | 4.60 | 4.62 | +0.42% | 3.14 | 0.51% |