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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.14 | 9.17 | 9.08 | 9.11 | -0.22% | 3.12 | 0.29% |
| 2025-08-18 | 9.12 | 9.18 | 9.09 | 9.13 | +0.22% | 4.36 | 0.40% |
| 2025-08-15 | 9.03 | 9.12 | 9.01 | 9.11 | +0.65% | 4.05 | 0.37% |
| 2025-08-14 | 9.16 | 9.21 | 9.04 | 9.05 | -0.97% | 3.99 | 0.37% |
| 2025-08-13 | 9.18 | 9.21 | 9.13 | 9.14 | -0.32% | 3.93 | 0.36% |
| 2025-08-12 | 9.24 | 9.26 | 9.16 | 9.17 | -0.64% | 3.76 | 0.34% |
| 2025-08-11 | 9.31 | 9.34 | 9.22 | 9.23 | -0.43% | 4.46 | 0.40% |
| 2025-08-08 | 9.13 | 9.28 | 9.11 | 9.27 | +1.29% | 5.23 | 0.47% |
| 2025-08-07 | 9.27 | 9.28 | 9.13 | 9.15 | +0.76% | 5.81 | 0.53% |
| 2025-08-06 | 9.10 | 9.10 | 9.04 | 9.08 | -0.11% | 2.53 | 0.23% |
| 2025-08-05 | 9.08 | 9.10 | 9.07 | 9.09 | 0.00% | 2.28 | 0.21% |
| 2025-08-04 | 9.06 | 9.11 | 9.04 | 9.09 | 0.00% | 1.98 | 0.18% |
| 2025-08-01 | 9.08 | 9.13 | 9.04 | 9.09 | +0.22% | 2.96 | 0.27% |
| 2025-07-31 | 9.18 | 9.21 | 9.05 | 9.07 | -1.50% | 4.64 | 0.43% |
| 2025-07-30 | 9.24 | 9.31 | 9.18 | 9.21 | -0.64% | 4.35 | 0.39% |
| 2025-07-29 | 9.25 | 9.31 | 9.14 | 9.27 | -0.11% | 6.32 | 0.57% |
| 2025-07-28 | 9.34 | 9.38 | 9.27 | 9.28 | -0.63% | 5.60 | 0.50% |
| 2025-07-25 | 9.56 | 9.61 | 9.34 | 9.34 | -2.87% | 10.48 | 0.93% |
| 2025-07-24 | 9.47 | 9.78 | 9.38 | 9.61 | -0.51% | 15.14 | 1.32% |
| 2025-07-23 | 10.45 | 10.45 | 9.66 | 9.66 | -5.13% | 29.94 | 2.49% |