中国交建 sh.601800
6.28
-0.48%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.19 | 8.24 | 8.17 | 8.22 | -0.12% | 1.03 | 0.10% |
| 2025-12-17 | 8.18 | 8.24 | 8.10 | 8.23 | +0.72% | 1.60 | 0.16% |
| 2025-12-16 | 8.29 | 8.29 | 8.16 | 8.17 | -1.31% | 1.81 | 0.18% |
| 2025-12-15 | 8.31 | 8.32 | 8.23 | 8.28 | -0.24% | 1.19 | 0.12% |
| 2025-12-12 | 8.32 | 8.35 | 8.29 | 8.30 | -0.24% | 1.79 | 0.18% |
| 2025-12-11 | 8.40 | 8.41 | 8.32 | 8.32 | -1.17% | 1.22 | 0.12% |
| 2025-12-10 | 8.31 | 8.43 | 8.29 | 8.42 | +1.18% | 1.75 | 0.18% |
| 2025-12-09 | 8.39 | 8.40 | 8.31 | 8.32 | -0.94% | 2.02 | 0.20% |
| 2025-12-08 | 8.44 | 8.47 | 8.40 | 8.40 | -0.47% | 1.59 | 0.16% |
| 2025-12-05 | 8.42 | 8.46 | 8.37 | 8.44 | +0.23% | 1.62 | 0.16% |
| 2025-12-04 | 8.39 | 8.43 | 8.37 | 8.42 | +0.35% | 1.23 | 0.12% |
| 2025-12-03 | 8.43 | 8.44 | 8.38 | 8.39 | -0.58% | 1.13 | 0.11% |
| 2025-12-02 | 8.41 | 8.44 | 8.38 | 8.44 | +0.23% | 1.07 | 0.11% |
| 2025-12-01 | 8.40 | 8.42 | 8.37 | 8.42 | +0.23% | 1.12 | 0.11% |
| 2025-11-28 | 8.36 | 8.41 | 8.34 | 8.40 | +0.24% | 1.10 | 0.11% |
| 2025-11-27 | 8.41 | 8.42 | 8.35 | 8.38 | -0.58% | 1.11 | 0.11% |
| 2025-11-26 | 8.44 | 8.51 | 8.42 | 8.43 | +0.12% | 1.24 | 0.12% |
| 2025-11-25 | 8.41 | 8.46 | 8.40 | 8.42 | -0.12% | 1.27 | 0.13% |
| 2025-11-24 | 8.39 | 8.46 | 8.37 | 8.43 | +0.59% | 1.53 | 0.15% |
| 2025-11-21 | 8.49 | 8.51 | 8.34 | 8.38 | -1.73% | 2.69 | 0.27% |