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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.45 | 5.90 | 5.45 | 5.78 | +7.84% | 61.74 | 8.15% |
| 2026-01-15 | 5.42 | 5.43 | 5.35 | 5.36 | -1.29% | 8.62 | 1.23% |
| 2026-01-14 | 5.55 | 5.57 | 5.40 | 5.43 | -1.45% | 17.18 | 2.39% |
| 2026-01-13 | 5.42 | 5.56 | 5.37 | 5.51 | +1.85% | 23.43 | 3.27% |
| 2026-01-12 | 5.38 | 5.41 | 5.35 | 5.41 | +0.56% | 10.97 | 1.56% |
| 2026-01-09 | 5.37 | 5.39 | 5.35 | 5.38 | +0.19% | 7.83 | 1.12% |
| 2026-01-08 | 5.32 | 5.39 | 5.30 | 5.37 | +0.94% | 8.04 | 1.15% |
| 2026-01-07 | 5.32 | 5.40 | 5.31 | 5.32 | -0.19% | 8.69 | 1.24% |
| 2026-01-06 | 5.24 | 5.33 | 5.23 | 5.33 | +1.72% | 9.18 | 1.33% |
| 2026-01-05 | 5.20 | 5.24 | 5.19 | 5.24 | +0.77% | 4.66 | 0.68% |
| 2025-12-31 | 5.21 | 5.22 | 5.18 | 5.20 | -0.19% | 3.75 | 0.55% |
| 2025-12-30 | 5.24 | 5.26 | 5.21 | 5.21 | -0.76% | 4.42 | 0.65% |
| 2025-12-29 | 5.27 | 5.29 | 5.24 | 5.25 | -0.38% | 4.04 | 0.59% |
| 2025-12-26 | 5.29 | 5.30 | 5.25 | 5.27 | -0.19% | 4.28 | 0.62% |
| 2025-12-25 | 5.28 | 5.29 | 5.27 | 5.28 | -0.19% | 2.78 | 0.40% |
| 2025-12-24 | 5.26 | 5.33 | 5.25 | 5.29 | +0.95% | 5.37 | 0.78% |
| 2025-12-23 | 5.26 | 5.33 | 5.23 | 5.24 | -0.19% | 6.16 | 0.89% |
| 2025-12-22 | 5.26 | 5.27 | 5.24 | 5.25 | 0.00% | 3.66 | 0.53% |
| 2025-12-19 | 5.20 | 5.26 | 5.19 | 5.25 | +0.96% | 4.65 | 0.68% |
| 2025-12-18 | 5.19 | 5.22 | 5.18 | 5.20 | -0.19% | 2.83 | 0.42% |