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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.76 | 5.80 | 5.66 | 5.70 | -1.04% | 13.45 | 1.80% |
| 2025-09-15 | 5.72 | 5.87 | 5.70 | 5.76 | +1.05% | 20.52 | 2.71% |
| 2025-09-12 | 5.68 | 5.81 | 5.67 | 5.70 | +0.18% | 24.33 | 3.25% |
| 2025-09-11 | 5.65 | 5.69 | 5.63 | 5.69 | +0.53% | 10.28 | 1.39% |
| 2025-09-10 | 5.66 | 5.69 | 5.62 | 5.66 | -0.18% | 9.23 | 1.25% |
| 2025-09-09 | 5.73 | 5.73 | 5.65 | 5.67 | -1.22% | 11.12 | 1.50% |
| 2025-09-08 | 5.74 | 5.77 | 5.68 | 5.74 | -0.17% | 16.09 | 2.15% |
| 2025-09-05 | 5.70 | 5.76 | 5.65 | 5.75 | +1.05% | 12.07 | 1.62% |
| 2025-09-04 | 5.70 | 5.74 | 5.65 | 5.69 | -0.35% | 13.21 | 1.77% |
| 2025-09-03 | 5.80 | 5.81 | 5.67 | 5.71 | -1.21% | 12.18 | 1.63% |
| 2025-09-02 | 5.85 | 5.87 | 5.73 | 5.78 | -1.20% | 16.83 | 2.22% |
| 2025-09-01 | 5.90 | 5.94 | 5.82 | 5.85 | -1.18% | 23.95 | 3.12% |
| 2025-08-29 | 6.03 | 6.12 | 5.91 | 5.92 | -1.99% | 26.80 | 3.42% |
| 2025-08-28 | 6.04 | 6.07 | 5.93 | 6.04 | -0.17% | 19.27 | 2.45% |
| 2025-08-27 | 6.23 | 6.24 | 6.04 | 6.05 | -2.89% | 27.96 | 3.49% |
| 2025-08-26 | 6.30 | 6.30 | 6.22 | 6.23 | -1.42% | 15.50 | 1.90% |
| 2025-08-25 | 6.23 | 6.37 | 6.21 | 6.32 | +1.44% | 29.45 | 3.57% |
| 2025-08-22 | 6.18 | 6.23 | 6.12 | 6.23 | +0.81% | 17.84 | 2.22% |
| 2025-08-21 | 6.22 | 6.34 | 6.16 | 6.18 | 0.00% | 23.46 | 2.88% |
| 2025-08-20 | 6.16 | 6.19 | 6.09 | 6.18 | +0.16% | 19.04 | 2.37% |