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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.76 | 8.84 | 8.68 | 8.84 | +0.22% | 3.26 | 0.31% |
| 2025-10-22 | 8.85 | 8.94 | 8.80 | 8.82 | +0.45% | 4.39 | 0.41% |
| 2025-10-21 | 8.63 | 8.79 | 8.62 | 8.78 | +2.06% | 3.79 | 0.36% |
| 2025-10-20 | 8.63 | 8.66 | 8.56 | 8.61 | -0.11% | 1.86 | 0.18% |
| 2025-10-17 | 8.74 | 8.78 | 8.60 | 8.62 | -1.47% | 2.81 | 0.27% |
| 2025-10-16 | 8.75 | 8.77 | 8.69 | 8.74 | -0.34% | 2.13 | 0.20% |
| 2025-10-15 | 8.76 | 8.84 | 8.71 | 8.77 | +0.11% | 2.71 | 0.26% |
| 2025-10-14 | 8.78 | 8.86 | 8.74 | 8.76 | -0.11% | 3.59 | 0.34% |
| 2025-10-13 | 8.71 | 8.79 | 8.65 | 8.77 | -0.78% | 3.95 | 0.38% |
| 2025-10-10 | 8.77 | 8.95 | 8.74 | 8.84 | +0.34% | 4.92 | 0.46% |
| 2025-10-09 | 8.61 | 8.83 | 8.60 | 8.81 | +2.29% | 5.02 | 0.48% |
| 2025-09-30 | 8.58 | 8.65 | 8.55 | 8.62 | +0.11% | 2.31 | 0.22% |
| 2025-09-29 | 8.51 | 8.65 | 8.45 | 8.61 | +0.92% | 2.88 | 0.28% |
| 2025-09-26 | 8.53 | 8.58 | 8.50 | 8.53 | -0.23% | 1.92 | 0.19% |
| 2025-09-25 | 8.62 | 8.64 | 8.55 | 8.55 | -0.91% | 2.05 | 0.20% |
| 2025-09-24 | 8.64 | 8.66 | 8.59 | 8.63 | -0.57% | 2.33 | 0.23% |
| 2025-09-23 | 8.61 | 8.70 | 8.54 | 8.67 | +0.92% | 3.50 | 0.34% |
| 2025-09-22 | 8.75 | 8.75 | 8.58 | 8.60 | -1.80% | 3.57 | 0.35% |
| 2025-09-19 | 8.72 | 8.76 | 8.70 | 8.75 | +0.57% | 2.03 | 0.19% |
| 2025-09-18 | 8.80 | 8.85 | 8.68 | 8.70 | -1.45% | 3.65 | 0.35% |