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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.59 | 5.62 | 5.57 | 5.58 | -0.53% | 5.52 | 0.76% |
| 2025-11-18 | 5.66 | 5.66 | 5.60 | 5.61 | -0.88% | 5.80 | 0.79% |
| 2025-11-17 | 5.68 | 5.69 | 5.65 | 5.66 | -0.53% | 5.49 | 0.74% |
| 2025-11-14 | 5.73 | 5.74 | 5.69 | 5.69 | -0.87% | 7.37 | 0.99% |
| 2025-11-13 | 5.73 | 5.75 | 5.71 | 5.74 | +0.17% | 6.81 | 0.91% |
| 2025-11-12 | 5.81 | 5.82 | 5.71 | 5.73 | -2.05% | 11.96 | 1.59% |
| 2025-11-11 | 5.85 | 5.88 | 5.81 | 5.85 | +0.17% | 9.66 | 1.26% |
| 2025-11-10 | 5.86 | 5.89 | 5.82 | 5.84 | -0.17% | 10.76 | 1.41% |
| 2025-11-07 | 5.89 | 5.95 | 5.82 | 5.85 | -0.68% | 15.74 | 2.05% |
| 2025-11-06 | 5.67 | 6.05 | 5.66 | 5.89 | +3.70% | 33.57 | 4.34% |
| 2025-11-05 | 5.59 | 5.69 | 5.56 | 5.68 | +1.25% | 9.45 | 1.28% |
| 2025-11-04 | 5.63 | 5.65 | 5.60 | 5.61 | -0.53% | 5.92 | 0.81% |
| 2025-11-03 | 5.64 | 5.64 | 5.59 | 5.64 | 0.00% | 7.11 | 0.97% |
| 2025-10-31 | 5.75 | 5.75 | 5.64 | 5.64 | -2.59% | 15.73 | 2.12% |
| 2025-10-30 | 5.78 | 5.84 | 5.76 | 5.79 | +0.35% | 12.40 | 1.64% |
| 2025-10-29 | 5.71 | 5.78 | 5.70 | 5.77 | +0.70% | 8.16 | 1.09% |
| 2025-10-28 | 5.80 | 5.81 | 5.72 | 5.73 | -1.55% | 10.47 | 1.39% |
| 2025-10-27 | 5.72 | 5.82 | 5.69 | 5.82 | +1.93% | 14.00 | 1.86% |
| 2025-10-24 | 5.74 | 5.76 | 5.69 | 5.71 | -0.70% | 8.24 | 1.10% |
| 2025-10-23 | 5.73 | 5.75 | 5.67 | 5.75 | 0.00% | 8.18 | 1.10% |