建设银行 sh.601939
10.10
+0.50%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.05 | 10.13 | 9.86 | 10.10 | +0.50% | 12.39 | 1.29% |
| 2026-05-21 | 9.80 | 10.12 | 9.76 | 10.05 | +2.03% | 15.90 | 1.65% |
| 2026-05-20 | 9.93 | 9.99 | 9.85 | 9.85 | -0.81% | 7.55 | 0.79% |
| 2026-05-19 | 9.78 | 9.94 | 9.78 | 9.93 | +1.74% | 8.34 | 0.88% |
| 2026-05-18 | 9.74 | 9.82 | 9.70 | 9.76 | -0.61% | 6.65 | 0.71% |
| 2026-05-15 | 9.76 | 9.88 | 9.61 | 9.82 | +0.82% | 10.58 | 1.13% |
| 2026-05-14 | 9.60 | 9.80 | 9.56 | 9.74 | +1.35% | 9.16 | 0.98% |
| 2026-05-13 | 9.62 | 9.72 | 9.56 | 9.61 | -0.21% | 6.82 | 0.74% |
| 2026-05-12 | 9.58 | 9.72 | 9.55 | 9.63 | +0.31% | 6.00 | 0.65% |
| 2026-05-11 | 9.66 | 9.67 | 9.49 | 9.60 | -0.93% | 10.28 | 1.12% |
| 2026-05-08 | 9.72 | 9.77 | 9.63 | 9.69 | -0.21% | 5.05 | 0.54% |
| 2026-05-07 | 9.75 | 9.84 | 9.70 | 9.71 | -0.92% | 6.34 | 0.68% |
| 2026-05-06 | 9.94 | 9.94 | 9.71 | 9.80 | -1.51% | 9.57 | 1.02% |
| 2026-04-30 | 9.80 | 10.00 | 9.79 | 9.95 | +1.43% | 15.58 | 1.63% |
| 2026-04-29 | 9.79 | 9.89 | 9.66 | 9.81 | +0.10% | 12.99 | 1.39% |
| 2026-04-28 | 9.66 | 9.81 | 9.62 | 9.80 | +1.24% | 7.72 | 0.83% |
| 2026-04-27 | 9.72 | 9.82 | 9.63 | 9.68 | -0.62% | 4.93 | 0.53% |
| 2026-04-24 | 9.70 | 9.78 | 9.65 | 9.74 | +0.10% | 5.30 | 0.57% |
| 2026-04-23 | 9.74 | 9.85 | 9.71 | 9.73 | -0.61% | 5.41 | 0.58% |
| 2026-04-22 | 9.85 | 9.89 | 9.69 | 9.79 | -0.61% | 6.45 | 0.69% |