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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.36 | 8.87 | 8.35 | 8.53 | +2.40% | 8.83 | 0.87% |
| 2026-01-15 | 8.40 | 8.40 | 8.32 | 8.33 | -0.95% | 2.11 | 0.21% |
| 2026-01-14 | 8.51 | 8.55 | 8.40 | 8.41 | -1.64% | 4.15 | 0.42% |
| 2026-01-13 | 8.43 | 8.55 | 8.36 | 8.55 | +1.66% | 5.10 | 0.51% |
| 2026-01-12 | 8.33 | 8.42 | 8.31 | 8.41 | +1.45% | 3.10 | 0.31% |
| 2026-01-09 | 8.34 | 8.35 | 8.28 | 8.29 | -0.12% | 1.97 | 0.20% |
| 2026-01-08 | 8.25 | 8.31 | 8.20 | 8.30 | +0.60% | 2.05 | 0.21% |
| 2026-01-07 | 8.24 | 8.34 | 8.22 | 8.25 | +0.24% | 2.57 | 0.26% |
| 2026-01-06 | 8.16 | 8.24 | 8.14 | 8.23 | +0.85% | 2.26 | 0.23% |
| 2026-01-05 | 8.11 | 8.16 | 8.08 | 8.16 | +0.49% | 1.83 | 0.19% |
| 2025-12-31 | 8.16 | 8.19 | 8.11 | 8.12 | -0.48% | 1.42 | 0.15% |
| 2025-12-30 | 8.18 | 8.20 | 8.14 | 8.16 | -0.36% | 1.14 | 0.12% |
| 2025-12-29 | 8.23 | 8.27 | 8.18 | 8.19 | -0.60% | 1.78 | 0.18% |
| 2025-12-26 | 8.26 | 8.26 | 8.21 | 8.24 | -0.12% | 1.41 | 0.14% |
| 2025-12-25 | 8.27 | 8.28 | 8.23 | 8.25 | 0.00% | 1.25 | 0.13% |
| 2025-12-24 | 8.21 | 8.30 | 8.21 | 8.25 | +0.60% | 1.37 | 0.14% |
| 2025-12-23 | 8.18 | 8.21 | 8.16 | 8.20 | +0.48% | 1.24 | 0.13% |
| 2025-12-22 | 8.19 | 8.21 | 8.14 | 8.16 | +0.12% | 1.47 | 0.15% |
| 2025-12-19 | 8.22 | 8.27 | 8.15 | 8.15 | -0.84% | 1.62 | 0.16% |
| 2025-12-18 | 8.19 | 8.24 | 8.17 | 8.22 | -0.12% | 1.03 | 0.10% |