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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.42 | 7.45 | 7.36 | 7.37 | -0.67% | 2.28 | 0.26% |
| 2026-04-20 | 7.47 | 7.49 | 7.40 | 7.42 | -1.07% | 2.59 | 0.30% |
| 2026-04-17 | 7.60 | 7.60 | 7.48 | 7.50 | -1.19% | 2.21 | 0.25% |
| 2026-04-16 | 7.63 | 7.63 | 7.57 | 7.59 | -0.26% | 1.23 | 0.14% |
| 2026-04-15 | 7.59 | 7.65 | 7.59 | 7.61 | +0.26% | 1.35 | 0.15% |
| 2026-04-14 | 7.58 | 7.59 | 7.53 | 7.59 | +0.53% | 0.93 | 0.10% |
| 2026-04-13 | 7.56 | 7.57 | 7.52 | 7.55 | -0.66% | 1.09 | 0.12% |
| 2026-04-10 | 7.58 | 7.63 | 7.56 | 7.60 | +0.53% | 1.21 | 0.14% |
| 2026-04-09 | 7.65 | 7.68 | 7.55 | 7.56 | -1.82% | 1.67 | 0.19% |
| 2026-04-08 | 7.62 | 7.70 | 7.58 | 7.70 | +2.12% | 2.27 | 0.25% |
| 2026-04-07 | 7.50 | 7.55 | 7.47 | 7.54 | +0.53% | 1.12 | 0.13% |
| 2026-04-03 | 7.58 | 7.60 | 7.47 | 7.50 | -0.92% | 1.38 | 0.16% |
| 2026-04-02 | 7.62 | 7.65 | 7.55 | 7.57 | -0.92% | 1.46 | 0.16% |
| 2026-04-01 | 7.71 | 7.74 | 7.61 | 7.64 | +0.39% | 1.68 | 0.19% |
| 2026-03-31 | 7.56 | 7.66 | 7.55 | 7.61 | -1.04% | 2.39 | 0.27% |
| 2026-03-30 | 7.60 | 7.72 | 7.55 | 7.69 | 0.00% | 1.80 | 0.20% |
| 2026-03-27 | 7.67 | 7.71 | 7.63 | 7.69 | -0.13% | 1.54 | 0.17% |
| 2026-03-26 | 7.82 | 7.83 | 7.68 | 7.70 | -1.91% | 1.81 | 0.20% |
| 2026-03-25 | 7.81 | 7.90 | 7.76 | 7.85 | +0.64% | 1.89 | 0.20% |
| 2026-03-24 | 7.74 | 7.80 | 7.65 | 7.80 | +1.56% | 2.20 | 0.24% |