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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.80 | 8.82 | 8.69 | 8.75 | -0.67% | 2.55 | 0.24% |
| 2025-09-15 | 8.83 | 8.90 | 8.78 | 8.81 | -0.33% | 2.30 | 0.22% |
| 2025-09-12 | 8.80 | 8.92 | 8.80 | 8.84 | +0.22% | 4.24 | 0.40% |
| 2025-09-11 | 8.69 | 8.83 | 8.67 | 8.82 | +1.36% | 3.78 | 0.36% |
| 2025-09-10 | 8.73 | 8.76 | 8.68 | 8.70 | -0.67% | 2.22 | 0.21% |
| 2025-09-09 | 8.83 | 8.83 | 8.73 | 8.76 | -1.00% | 2.62 | 0.25% |
| 2025-09-08 | 8.79 | 8.87 | 8.75 | 8.85 | +0.67% | 3.13 | 0.30% |
| 2025-09-05 | 8.77 | 8.80 | 8.71 | 8.79 | +0.45% | 2.63 | 0.25% |
| 2025-09-04 | 8.76 | 8.77 | 8.68 | 8.75 | -0.22% | 2.99 | 0.29% |
| 2025-09-03 | 8.88 | 8.91 | 8.72 | 8.77 | -1.11% | 3.34 | 0.32% |
| 2025-09-02 | 8.90 | 8.92 | 8.77 | 8.87 | -0.33% | 4.02 | 0.38% |
| 2025-09-01 | 8.94 | 8.96 | 8.87 | 8.90 | -1.42% | 6.32 | 0.59% |
| 2025-08-29 | 9.20 | 9.39 | 9.01 | 9.03 | -1.40% | 10.70 | 0.98% |
| 2025-08-28 | 9.14 | 9.19 | 9.00 | 9.16 | -0.11% | 5.98 | 0.55% |
| 2025-08-27 | 9.38 | 9.40 | 9.14 | 9.17 | -2.41% | 7.52 | 0.68% |
| 2025-08-26 | 9.46 | 9.46 | 9.36 | 9.39 | -1.04% | 4.62 | 0.41% |
| 2025-08-25 | 9.45 | 9.52 | 9.40 | 9.49 | +0.42% | 7.48 | 0.66% |
| 2025-08-22 | 9.25 | 9.48 | 9.20 | 9.45 | +1.80% | 7.04 | 0.63% |
| 2025-08-21 | 9.17 | 9.41 | 9.15 | 9.29 | +1.62% | 9.28 | 0.83% |
| 2025-08-20 | 9.11 | 9.14 | 9.07 | 9.14 | +0.32% | 3.30 | 0.30% |