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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.16 | 5.23 | 5.14 | 5.21 | +0.97% | 4.39 | 0.65% |
| 2025-12-16 | 5.24 | 5.25 | 5.16 | 5.16 | -1.53% | 4.58 | 0.68% |
| 2025-12-15 | 5.24 | 5.29 | 5.23 | 5.24 | -0.38% | 3.64 | 0.53% |
| 2025-12-12 | 5.21 | 5.27 | 5.20 | 5.26 | +1.15% | 5.03 | 0.73% |
| 2025-12-11 | 5.26 | 5.28 | 5.20 | 5.20 | -0.95% | 4.17 | 0.61% |
| 2025-12-10 | 5.22 | 5.27 | 5.18 | 5.25 | +0.57% | 5.12 | 0.75% |
| 2025-12-09 | 5.29 | 5.30 | 5.22 | 5.22 | -1.51% | 4.31 | 0.63% |
| 2025-12-08 | 5.32 | 5.34 | 5.29 | 5.30 | -0.19% | 4.41 | 0.64% |
| 2025-12-05 | 5.23 | 5.32 | 5.22 | 5.31 | +1.34% | 5.19 | 0.75% |
| 2025-12-04 | 5.27 | 5.28 | 5.22 | 5.24 | -0.57% | 4.02 | 0.59% |
| 2025-12-03 | 5.26 | 5.30 | 5.25 | 5.27 | 0.00% | 4.36 | 0.63% |
| 2025-12-02 | 5.32 | 5.33 | 5.25 | 5.27 | -1.31% | 6.29 | 0.91% |
| 2025-12-01 | 5.35 | 5.36 | 5.32 | 5.34 | -1.66% | 9.13 | 1.31% |
| 2025-11-28 | 5.38 | 5.43 | 5.31 | 5.43 | +0.74% | 6.47 | 0.92% |
| 2025-11-27 | 5.41 | 5.42 | 5.38 | 5.39 | -0.55% | 3.95 | 0.56% |
| 2025-11-26 | 5.45 | 5.47 | 5.41 | 5.42 | -0.55% | 3.59 | 0.50% |
| 2025-11-25 | 5.46 | 5.47 | 5.44 | 5.45 | 0.00% | 4.77 | 0.67% |
| 2025-11-24 | 5.44 | 5.47 | 5.41 | 5.45 | +0.37% | 4.10 | 0.58% |
| 2025-11-21 | 5.56 | 5.56 | 5.43 | 5.43 | -2.86% | 9.94 | 1.39% |
| 2025-11-20 | 5.60 | 5.63 | 5.58 | 5.59 | +0.18% | 4.69 | 0.64% |