中国交建 sh.601800
6.31
-1.41%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.39 | 6.40 | 6.27 | 6.31 | -1.41% | 2.57 | 0.35% |
| 2026-05-21 | 6.47 | 6.48 | 6.39 | 6.40 | -0.78% | 2.93 | 0.39% |
| 2026-05-20 | 6.60 | 6.61 | 6.44 | 6.45 | -2.42% | 3.49 | 0.46% |
| 2026-05-19 | 6.61 | 6.69 | 6.60 | 6.61 | 0.00% | 3.00 | 0.38% |
| 2026-05-18 | 6.66 | 6.67 | 6.56 | 6.61 | -1.20% | 2.44 | 0.31% |
| 2026-05-15 | 6.78 | 6.78 | 6.66 | 6.69 | -1.33% | 2.94 | 0.37% |
| 2026-05-14 | 6.90 | 6.91 | 6.78 | 6.78 | -1.60% | 3.28 | 0.41% |
| 2026-05-13 | 6.88 | 6.90 | 6.86 | 6.89 | 0.00% | 2.53 | 0.31% |
| 2026-05-12 | 6.91 | 6.92 | 6.88 | 6.89 | -0.29% | 3.34 | 0.41% |
| 2026-05-11 | 6.90 | 6.92 | 6.89 | 6.91 | +0.14% | 5.02 | 0.62% |
| 2026-05-08 | 6.93 | 6.95 | 6.89 | 6.90 | -0.58% | 4.22 | 0.52% |
| 2026-05-07 | 6.97 | 7.03 | 6.93 | 6.94 | -0.14% | 7.72 | 0.94% |
| 2026-05-06 | 7.01 | 7.04 | 6.92 | 6.95 | -0.86% | 4.20 | 0.51% |
| 2026-04-30 | 7.04 | 7.06 | 6.99 | 7.01 | -0.85% | 1.96 | 0.24% |
| 2026-04-29 | 7.06 | 7.08 | 7.03 | 7.07 | +0.14% | 2.36 | 0.28% |
| 2026-04-28 | 7.05 | 7.12 | 6.96 | 7.06 | +0.14% | 2.58 | 0.31% |
| 2026-04-27 | 7.13 | 7.13 | 7.03 | 7.05 | -0.98% | 2.07 | 0.25% |
| 2026-04-24 | 7.19 | 7.19 | 7.11 | 7.12 | -1.11% | 1.93 | 0.23% |
| 2026-04-23 | 7.29 | 7.30 | 7.19 | 7.20 | -1.23% | 2.61 | 0.31% |
| 2026-04-22 | 7.35 | 7.36 | 7.26 | 7.29 | -1.09% | 2.17 | 0.25% |