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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.38 | 8.63 | 8.36 | 8.62 | +3.36% | 4.26 | 0.41% |
| 2025-06-23 | 8.25 | 8.36 | 8.23 | 8.34 | +0.23% | 1.63 | 0.16% |
| 2025-06-20 | 8.36 | 8.39 | 8.32 | 8.32 | -0.46% | 1.23 | 0.12% |
| 2025-06-19 | 8.51 | 8.52 | 8.31 | 8.36 | -1.82% | 2.48 | 0.24% |
| 2025-06-18 | 8.60 | 8.61 | 8.52 | 8.52 | -0.90% | 1.17 | 0.11% |
| 2025-06-17 | 8.57 | 8.62 | 8.53 | 8.60 | +0.57% | 1.29 | 0.12% |
| 2025-06-16 | 8.57 | 8.59 | 8.51 | 8.55 | -0.23% | 1.41 | 0.14% |
| 2025-06-13 | 8.58 | 8.62 | 8.54 | 8.57 | -0.23% | 2.00 | 0.19% |
| 2025-06-12 | 8.64 | 8.65 | 8.57 | 8.59 | -0.67% | 1.47 | 0.14% |
| 2025-06-11 | 8.54 | 8.66 | 8.54 | 8.64 | +1.13% | 2.58 | 0.25% |
| 2025-06-10 | 8.58 | 8.60 | 8.50 | 8.55 | -0.34% | 1.76 | 0.17% |
| 2025-06-09 | 8.58 | 8.60 | 8.55 | 8.58 | +0.11% | 1.43 | 0.14% |
| 2025-06-06 | 8.56 | 8.65 | 8.54 | 8.57 | +0.11% | 1.98 | 0.19% |
| 2025-06-05 | 8.58 | 8.59 | 8.53 | 8.56 | -0.23% | 1.13 | 0.11% |
| 2025-06-04 | 8.56 | 8.60 | 8.53 | 8.58 | +0.11% | 1.24 | 0.12% |
| 2025-06-03 | 8.52 | 8.57 | 8.47 | 8.57 | +0.68% | 1.57 | 0.15% |
| 2025-05-30 | 8.49 | 8.53 | 8.43 | 8.51 | +0.11% | 1.32 | 0.13% |
| 2025-05-29 | 8.47 | 8.54 | 8.45 | 8.50 | +0.34% | 1.66 | 0.16% |
| 2025-05-28 | 8.46 | 8.49 | 8.41 | 8.47 | +0.34% | 1.23 | 0.12% |
| 2025-05-27 | 8.46 | 8.50 | 8.42 | 8.44 | -0.11% | 1.19 | 0.12% |