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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.80 | 5.95 | 5.74 | 5.93 | +2.24% | 24.59 | 3.20% |
| 2026-04-20 | 5.72 | 5.82 | 5.70 | 5.80 | +1.58% | 17.96 | 2.38% |
| 2026-04-17 | 5.71 | 5.77 | 5.69 | 5.71 | -0.17% | 10.62 | 1.42% |
| 2026-04-16 | 5.70 | 5.75 | 5.68 | 5.72 | +0.70% | 12.06 | 1.61% |
| 2026-04-15 | 5.69 | 5.76 | 5.67 | 5.68 | -0.18% | 14.87 | 1.99% |
| 2026-04-14 | 5.70 | 5.72 | 5.65 | 5.69 | +0.18% | 9.62 | 1.30% |
| 2026-04-13 | 5.62 | 5.70 | 5.60 | 5.68 | +0.35% | 9.60 | 1.30% |
| 2026-04-10 | 5.70 | 5.73 | 5.66 | 5.66 | -0.53% | 11.81 | 1.59% |
| 2026-04-09 | 5.75 | 5.76 | 5.67 | 5.69 | -1.90% | 11.76 | 1.58% |
| 2026-04-08 | 5.73 | 5.80 | 5.70 | 5.80 | +3.20% | 14.67 | 1.95% |
| 2026-04-07 | 5.56 | 5.64 | 5.56 | 5.62 | +1.08% | 8.24 | 1.12% |
| 2026-04-03 | 5.66 | 5.68 | 5.55 | 5.56 | -1.94% | 10.90 | 1.49% |
| 2026-04-02 | 5.80 | 5.81 | 5.65 | 5.67 | -2.24% | 14.77 | 1.98% |
| 2026-04-01 | 5.85 | 5.88 | 5.75 | 5.80 | +1.05% | 12.94 | 1.71% |
| 2026-03-31 | 5.84 | 5.87 | 5.74 | 5.74 | -2.05% | 15.10 | 1.99% |
| 2026-03-30 | 5.84 | 5.92 | 5.74 | 5.86 | -1.18% | 18.11 | 2.38% |
| 2026-03-27 | 5.85 | 5.99 | 5.85 | 5.93 | -0.34% | 16.75 | 2.16% |
| 2026-03-26 | 6.12 | 6.12 | 5.93 | 5.95 | -2.94% | 26.42 | 3.37% |
| 2026-03-25 | 5.95 | 6.18 | 5.95 | 6.13 | +3.03% | 39.07 | 4.90% |
| 2026-03-24 | 5.87 | 5.99 | 5.79 | 5.95 | +2.41% | 30.08 | 3.90% |