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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.52 | 5.52 | 5.44 | 5.44 | -1.63% | 9.63 | 1.35% |
| 2026-02-12 | 5.49 | 5.56 | 5.48 | 5.53 | +0.73% | 9.63 | 1.33% |
| 2026-02-11 | 5.49 | 5.51 | 5.48 | 5.49 | -0.18% | 5.69 | 0.79% |
| 2026-02-10 | 5.54 | 5.55 | 5.47 | 5.50 | -0.72% | 9.34 | 1.30% |
| 2026-02-09 | 5.55 | 5.59 | 5.53 | 5.54 | +0.36% | 9.28 | 1.28% |
| 2026-02-06 | 5.51 | 5.57 | 5.47 | 5.52 | -0.54% | 9.31 | 1.29% |
| 2026-02-05 | 5.65 | 5.66 | 5.54 | 5.55 | -2.29% | 11.66 | 1.60% |
| 2026-02-04 | 5.58 | 5.68 | 5.56 | 5.68 | +1.61% | 11.68 | 1.59% |
| 2026-02-03 | 5.59 | 5.62 | 5.54 | 5.59 | +0.54% | 11.00 | 1.51% |
| 2026-02-02 | 5.71 | 5.80 | 5.56 | 5.56 | -1.77% | 20.46 | 2.75% |
| 2026-01-30 | 5.65 | 5.73 | 5.57 | 5.66 | -0.35% | 18.39 | 2.49% |
| 2026-01-29 | 5.71 | 5.76 | 5.61 | 5.68 | -0.70% | 24.84 | 3.35% |
| 2026-01-28 | 5.76 | 5.89 | 5.71 | 5.72 | -1.04% | 26.09 | 3.44% |
| 2026-01-27 | 5.95 | 5.95 | 5.75 | 5.78 | -3.34% | 22.37 | 2.95% |
| 2026-01-26 | 5.98 | 6.07 | 5.90 | 5.98 | +0.17% | 23.59 | 3.02% |
| 2026-01-23 | 5.94 | 6.08 | 5.87 | 5.97 | +0.84% | 30.12 | 3.86% |
| 2026-01-22 | 6.01 | 6.09 | 5.88 | 5.92 | -1.99% | 29.61 | 3.80% |
| 2026-01-21 | 6.10 | 6.19 | 6.01 | 6.04 | -3.36% | 42.92 | 5.40% |
| 2026-01-20 | 5.85 | 6.36 | 5.75 | 6.25 | +7.02% | 68.63 | 8.61% |
| 2026-01-19 | 5.75 | 5.93 | 5.62 | 5.84 | +1.04% | 45.72 | 6.02% |