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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.95 | 9.02 | 8.92 | 8.97 | +0.22% | 12.51 | 1.42% |
| 2025-08-18 | 9.00 | 9.00 | 8.89 | 8.95 | -0.33% | 12.40 | 1.42% |
| 2025-08-15 | 9.18 | 9.19 | 8.92 | 8.98 | -1.93% | 20.13 | 2.29% |
| 2025-08-14 | 9.16 | 9.24 | 9.15 | 9.16 | 0.00% | 12.88 | 1.43% |
| 2025-08-13 | 9.31 | 9.35 | 9.15 | 9.16 | -1.68% | 16.96 | 1.88% |
| 2025-08-12 | 9.27 | 9.33 | 9.25 | 9.31 | +0.42% | 10.43 | 1.14% |
| 2025-08-11 | 9.39 | 9.41 | 9.25 | 9.27 | -1.35% | 12.78 | 1.40% |
| 2025-08-08 | 9.43 | 9.54 | 9.39 | 9.40 | -0.31% | 10.72 | 1.16% |
| 2025-08-07 | 9.37 | 9.50 | 9.25 | 9.43 | +0.52% | 12.17 | 1.32% |
| 2025-08-06 | 9.44 | 9.48 | 9.35 | 9.38 | -0.62% | 11.75 | 1.28% |
| 2025-08-05 | 9.33 | 9.45 | 9.30 | 9.44 | +0.94% | 9.42 | 1.02% |
| 2025-08-04 | 9.21 | 9.36 | 9.20 | 9.35 | +1.38% | 13.62 | 1.49% |
| 2025-08-01 | 9.21 | 9.27 | 9.09 | 9.23 | +0.11% | 12.76 | 1.42% |
| 2025-07-31 | 9.14 | 9.23 | 9.03 | 9.22 | +0.97% | 13.78 | 1.54% |
| 2025-07-30 | 9.02 | 9.20 | 9.00 | 9.13 | +0.87% | 10.70 | 1.20% |
| 2025-07-29 | 9.18 | 9.25 | 9.03 | 9.05 | -1.39% | 11.84 | 1.32% |
| 2025-07-28 | 9.16 | 9.24 | 9.15 | 9.18 | +0.21% | 8.35 | 0.93% |
| 2025-07-25 | 9.17 | 9.24 | 9.15 | 9.16 | -0.32% | 7.40 | 0.82% |
| 2025-07-24 | 9.30 | 9.32 | 9.18 | 9.19 | -1.26% | 11.87 | 1.32% |
| 2025-07-23 | 9.21 | 9.37 | 9.21 | 9.30 | +0.74% | 11.50 | 1.26% |