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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.79 | 5.80 | 5.74 | 5.75 | -0.35% | 7.79 | 1.03% |
| 2025-10-21 | 5.66 | 5.79 | 5.65 | 5.77 | +2.31% | 13.91 | 1.85% |
| 2025-10-20 | 5.68 | 5.71 | 5.63 | 5.64 | -0.70% | 8.21 | 1.11% |
| 2025-10-17 | 5.77 | 5.82 | 5.66 | 5.68 | -1.90% | 11.58 | 1.55% |
| 2025-10-16 | 5.83 | 5.85 | 5.76 | 5.79 | -1.19% | 11.22 | 1.48% |
| 2025-10-15 | 5.84 | 5.89 | 5.78 | 5.86 | 0.00% | 14.44 | 1.89% |
| 2025-10-14 | 5.85 | 5.95 | 5.81 | 5.86 | 0.00% | 20.74 | 2.70% |
| 2025-10-13 | 5.74 | 5.92 | 5.71 | 5.86 | +1.03% | 25.79 | 3.38% |
| 2025-10-10 | 5.80 | 5.86 | 5.73 | 5.80 | 0.00% | 17.60 | 2.32% |
| 2025-10-09 | 5.60 | 5.80 | 5.59 | 5.80 | +3.94% | 25.06 | 3.33% |
| 2025-09-30 | 5.58 | 5.63 | 5.55 | 5.58 | 0.00% | 9.43 | 1.29% |
| 2025-09-29 | 5.51 | 5.59 | 5.45 | 5.58 | +1.27% | 10.53 | 1.46% |
| 2025-09-26 | 5.51 | 5.56 | 5.49 | 5.51 | -0.18% | 7.22 | 1.00% |
| 2025-09-25 | 5.55 | 5.59 | 5.52 | 5.52 | -0.90% | 7.70 | 1.06% |
| 2025-09-24 | 5.55 | 5.57 | 5.51 | 5.57 | 0.00% | 8.21 | 1.13% |
| 2025-09-23 | 5.61 | 5.62 | 5.50 | 5.57 | -1.07% | 13.37 | 1.84% |
| 2025-09-22 | 5.71 | 5.71 | 5.61 | 5.63 | -1.75% | 11.57 | 1.57% |
| 2025-09-19 | 5.61 | 5.73 | 5.60 | 5.73 | +2.14% | 15.43 | 2.07% |
| 2025-09-18 | 5.71 | 5.77 | 5.59 | 5.61 | -1.92% | 15.67 | 2.11% |
| 2025-09-17 | 5.68 | 5.72 | 5.64 | 5.72 | +0.35% | 11.55 | 1.55% |