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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.51 | 8.57 | 8.49 | 8.53 | +0.23% | 1.64 | 0.16% |
| 2025-11-19 | 8.52 | 8.55 | 8.49 | 8.51 | -0.35% | 1.37 | 0.13% |
| 2025-11-18 | 8.59 | 8.60 | 8.51 | 8.54 | -0.80% | 2.21 | 0.22% |
| 2025-11-17 | 8.65 | 8.65 | 8.59 | 8.61 | -0.46% | 2.14 | 0.21% |
| 2025-11-14 | 8.67 | 8.71 | 8.65 | 8.65 | -0.57% | 1.63 | 0.16% |
| 2025-11-13 | 8.67 | 8.70 | 8.65 | 8.69 | +0.23% | 1.69 | 0.16% |
| 2025-11-12 | 8.73 | 8.74 | 8.65 | 8.67 | -0.56% | 2.21 | 0.21% |
| 2025-11-11 | 8.76 | 8.76 | 8.69 | 8.72 | -0.34% | 1.73 | 0.17% |
| 2025-11-10 | 8.70 | 8.75 | 8.66 | 8.75 | +0.68% | 1.92 | 0.18% |
| 2025-11-07 | 8.67 | 8.72 | 8.66 | 8.69 | -0.11% | 1.46 | 0.14% |
| 2025-11-06 | 8.62 | 8.78 | 8.61 | 8.70 | +1.15% | 3.10 | 0.30% |
| 2025-11-05 | 8.59 | 8.64 | 8.56 | 8.61 | +0.11% | 1.70 | 0.17% |
| 2025-11-04 | 8.64 | 8.65 | 8.58 | 8.60 | -0.57% | 1.82 | 0.18% |
| 2025-11-03 | 8.60 | 8.65 | 8.58 | 8.65 | +0.57% | 1.97 | 0.19% |
| 2025-10-31 | 8.69 | 8.71 | 8.58 | 8.60 | -1.47% | 4.40 | 0.43% |
| 2025-10-30 | 8.75 | 8.82 | 8.70 | 8.72 | -0.34% | 2.70 | 0.26% |
| 2025-10-29 | 8.70 | 8.75 | 8.67 | 8.75 | +0.23% | 2.25 | 0.22% |
| 2025-10-28 | 8.84 | 8.84 | 8.70 | 8.73 | -1.23% | 3.23 | 0.31% |
| 2025-10-27 | 8.79 | 8.87 | 8.75 | 8.84 | +0.90% | 3.02 | 0.29% |
| 2025-10-24 | 8.83 | 8.89 | 8.75 | 8.76 | -0.89% | 2.57 | 0.24% |