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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.76 | 5.95 | 5.73 | 5.81 | -0.68% | 32.72 | 4.27% |
| 2026-03-20 | 5.98 | 6.10 | 5.84 | 5.85 | -2.66% | 31.84 | 4.11% |
| 2026-03-19 | 6.02 | 6.17 | 5.96 | 6.01 | -1.96% | 33.57 | 4.26% |
| 2026-03-18 | 6.08 | 6.24 | 6.02 | 6.13 | +0.16% | 46.23 | 5.77% |
| 2026-03-17 | 6.28 | 6.43 | 6.10 | 6.12 | -5.41% | 67.63 | 8.31% |
| 2026-03-16 | 7.10 | 7.13 | 6.47 | 6.47 | -10.01% | 127.79 | 14.62% |
| 2026-03-13 | 6.95 | 7.19 | 6.76 | 7.19 | +9.94% | 127.76 | 13.77% |
| 2026-03-12 | 6.48 | 6.65 | 6.25 | 6.54 | +2.51% | 94.88 | 11.29% |
| 2026-03-11 | 6.04 | 6.54 | 5.93 | 6.38 | +5.80% | 78.40 | 9.53% |
| 2026-03-10 | 5.90 | 6.19 | 5.84 | 6.03 | +1.86% | 41.44 | 5.25% |
| 2026-03-09 | 5.97 | 6.07 | 5.88 | 5.92 | -0.67% | 29.86 | 3.84% |
| 2026-03-06 | 5.76 | 6.01 | 5.73 | 5.96 | +3.65% | 40.51 | 5.24% |
| 2026-03-05 | 5.66 | 5.80 | 5.65 | 5.75 | +2.68% | 25.52 | 3.40% |
| 2026-03-04 | 5.55 | 5.67 | 5.51 | 5.60 | +0.18% | 12.78 | 1.75% |
| 2026-03-03 | 5.71 | 5.75 | 5.58 | 5.59 | -2.27% | 16.43 | 2.23% |
| 2026-03-02 | 5.68 | 5.76 | 5.65 | 5.72 | -0.17% | 17.45 | 2.34% |
| 2026-02-27 | 5.66 | 5.74 | 5.65 | 5.73 | +0.88% | 17.52 | 2.35% |
| 2026-02-26 | 5.62 | 5.72 | 5.61 | 5.68 | +1.07% | 12.52 | 1.69% |
| 2026-02-25 | 5.63 | 5.79 | 5.60 | 5.62 | -0.35% | 23.25 | 3.13% |
| 2026-02-24 | 5.49 | 5.65 | 5.48 | 5.64 | +3.68% | 17.30 | 2.36% |