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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.29 | 10.18 | 9.14 | 10.18 | +10.01% | 19.31 | 1.66% |
| 2025-07-21 | 9.36 | 9.46 | 9.08 | 9.26 | +4.45% | 15.45 | 1.40% |
| 2025-07-18 | 8.81 | 8.86 | 8.78 | 8.86 | +0.45% | 2.57 | 0.24% |
| 2025-07-17 | 8.80 | 8.83 | 8.75 | 8.82 | +0.34% | 1.81 | 0.17% |
| 2025-07-16 | 8.83 | 8.88 | 8.75 | 8.79 | -0.67% | 2.31 | 0.22% |
| 2025-07-15 | 8.93 | 8.95 | 8.82 | 8.85 | -0.88% | 2.95 | 0.28% |
| 2025-07-14 | 8.94 | 9.08 | 8.92 | 8.93 | +0.11% | 3.90 | 0.36% |
| 2025-07-11 | 9.01 | 9.12 | 8.92 | 8.92 | -0.55% | 5.32 | 0.50% |
| 2025-07-10 | 8.90 | 9.03 | 8.90 | 8.97 | +0.11% | 3.86 | 0.36% |
| 2025-07-09 | 8.79 | 9.16 | 8.76 | 8.96 | +2.02% | 6.28 | 0.59% |
| 2025-07-08 | 8.73 | 8.79 | 8.68 | 8.78 | +0.56% | 1.88 | 0.18% |
| 2025-07-07 | 8.71 | 8.73 | 8.67 | 8.73 | +0.11% | 1.04 | 0.10% |
| 2025-07-04 | 8.71 | 8.76 | 8.70 | 8.72 | -0.11% | 1.73 | 0.17% |
| 2025-07-03 | 8.75 | 8.75 | 8.66 | 8.73 | 0.00% | 1.65 | 0.16% |
| 2025-07-02 | 8.58 | 8.76 | 8.55 | 8.73 | +1.84% | 2.79 | 0.27% |
| 2025-07-01 | 8.62 | 8.63 | 8.53 | 8.58 | -0.34% | 1.62 | 0.16% |
| 2025-06-30 | 8.64 | 8.68 | 8.58 | 8.61 | -0.45% | 2.15 | 0.21% |
| 2025-06-27 | 8.63 | 8.73 | 8.62 | 8.64 | +0.22% | 2.16 | 0.21% |
| 2025-06-26 | 8.67 | 8.71 | 8.62 | 8.62 | -0.89% | 1.80 | 0.17% |
| 2025-06-25 | 8.63 | 8.70 | 8.57 | 8.70 | +0.90% | 2.80 | 0.27% |