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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.88 | 7.88 | 7.62 | 7.68 | -3.27% | 3.42 | 0.38% |
| 2026-03-20 | 7.98 | 8.03 | 7.92 | 7.94 | -0.50% | 2.14 | 0.23% |
| 2026-03-19 | 8.04 | 8.13 | 7.97 | 7.98 | -1.48% | 2.95 | 0.31% |
| 2026-03-18 | 8.18 | 8.21 | 8.04 | 8.10 | -1.10% | 3.33 | 0.35% |
| 2026-03-17 | 8.20 | 8.33 | 8.18 | 8.19 | -0.36% | 3.34 | 0.34% |
| 2026-03-16 | 8.45 | 8.49 | 8.19 | 8.22 | -3.29% | 7.82 | 0.80% |
| 2026-03-13 | 8.27 | 8.55 | 8.25 | 8.50 | +2.78% | 11.09 | 1.12% |
| 2026-03-12 | 8.24 | 8.30 | 8.20 | 8.27 | +0.24% | 3.82 | 0.39% |
| 2026-03-11 | 8.14 | 8.30 | 8.06 | 8.25 | +1.23% | 4.57 | 0.47% |
| 2026-03-10 | 8.11 | 8.19 | 8.07 | 8.15 | +0.74% | 2.80 | 0.29% |
| 2026-03-09 | 8.08 | 8.19 | 8.03 | 8.09 | -0.25% | 2.60 | 0.27% |
| 2026-03-06 | 7.95 | 8.12 | 7.92 | 8.11 | +1.76% | 3.15 | 0.33% |
| 2026-03-05 | 7.93 | 8.02 | 7.92 | 7.97 | +0.89% | 2.31 | 0.25% |
| 2026-03-04 | 8.09 | 8.10 | 7.84 | 7.90 | -2.23% | 4.82 | 0.52% |
| 2026-03-03 | 8.14 | 8.17 | 8.06 | 8.08 | -0.86% | 3.14 | 0.33% |
| 2026-03-02 | 8.07 | 8.16 | 8.05 | 8.15 | +0.12% | 3.40 | 0.36% |
| 2026-02-27 | 8.12 | 8.18 | 8.10 | 8.14 | +0.12% | 2.64 | 0.28% |
| 2026-02-26 | 8.10 | 8.14 | 8.08 | 8.13 | +0.37% | 2.17 | 0.23% |
| 2026-02-25 | 8.16 | 8.31 | 8.07 | 8.10 | -0.86% | 6.93 | 0.72% |
| 2026-02-24 | 8.08 | 8.18 | 8.06 | 8.17 | +1.87% | 2.51 | 0.26% |