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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.47 | 8.48 | 8.33 | 8.45 | -0.23% | 1.53 | 0.15% |
| 2025-05-23 | 8.59 | 8.60 | 8.47 | 8.47 | -1.24% | 1.93 | 0.19% |
| 2025-05-22 | 8.66 | 8.66 | 8.55 | 8.58 | -1.01% | 1.95 | 0.19% |
| 2025-05-21 | 8.68 | 8.69 | 8.65 | 8.66 | -0.11% | 1.54 | 0.15% |
| 2025-05-20 | 8.71 | 8.71 | 8.65 | 8.67 | -0.22% | 1.59 | 0.15% |
| 2025-05-19 | 8.72 | 8.72 | 8.66 | 8.69 | -0.33% | 0.87 | 0.08% |
| 2025-05-16 | 8.81 | 8.82 | 8.68 | 8.72 | -0.77% | 2.01 | 0.19% |
| 2025-05-15 | 8.88 | 8.93 | 8.78 | 8.79 | -1.09% | 2.31 | 0.22% |
| 2025-05-14 | 8.81 | 8.89 | 8.72 | 8.89 | +0.44% | 3.33 | 0.31% |
| 2025-05-13 | 8.76 | 8.90 | 8.72 | 8.85 | +1.44% | 3.53 | 0.33% |
| 2025-05-12 | 8.67 | 8.72 | 8.64 | 8.72 | +0.90% | 1.76 | 0.17% |
| 2025-05-09 | 8.69 | 8.71 | 8.64 | 8.64 | -0.45% | 1.52 | 0.14% |
| 2025-05-08 | 8.67 | 8.73 | 8.65 | 8.68 | -0.33% | 1.79 | 0.17% |
| 2025-05-07 | 8.76 | 8.79 | 8.63 | 8.71 | +1.01% | 2.73 | 0.26% |
| 2025-05-06 | 8.60 | 8.62 | 8.54 | 8.62 | +0.68% | 2.33 | 0.22% |