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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.34 | 9.36 | 9.19 | 9.24 | -1.46% | 13.36 | 1.48% |
| 2025-07-21 | 9.45 | 9.46 | 9.33 | 9.37 | -0.93% | 7.96 | 0.87% |
| 2025-07-18 | 9.46 | 9.50 | 9.41 | 9.46 | 0.00% | 5.09 | 0.55% |
| 2025-07-17 | 9.50 | 9.53 | 9.43 | 9.46 | -0.62% | 7.25 | 0.78% |
| 2025-07-16 | 9.50 | 9.52 | 9.39 | 9.52 | +0.21% | 9.20 | 0.99% |
| 2025-07-15 | 9.60 | 9.63 | 9.49 | 9.50 | -0.72% | 8.13 | 0.87% |
| 2025-07-14 | 9.59 | 9.70 | 9.57 | 9.57 | +0.21% | 8.84 | 0.94% |
| 2025-07-11 | 9.70 | 9.82 | 9.55 | 9.55 | -1.22% | 14.84 | 1.57% |
| 2025-07-10 | 9.65 | 9.76 | 9.63 | 9.67 | +0.51% | 8.41 | 0.88% |
| 2025-07-09 | 9.53 | 9.68 | 9.52 | 9.62 | +0.82% | 7.55 | 0.80% |
| 2025-07-08 | 9.56 | 9.61 | 9.51 | 9.54 | -0.10% | 6.34 | 0.68% |
| 2025-07-07 | 9.59 | 9.61 | 9.53 | 9.55 | -0.51% | 6.46 | 0.69% |
| 2025-07-04 | 9.54 | 9.65 | 9.50 | 9.60 | +1.24% | 7.64 | 0.81% |
| 2025-07-03 | 9.57 | 9.68 | 9.48 | 9.48 | -0.82% | 8.01 | 0.86% |
| 2025-07-02 | 9.55 | 9.69 | 9.51 | 9.56 | +0.51% | 9.89 | 1.05% |
| 2025-07-01 | 9.27 | 9.55 | 9.25 | 9.51 | +2.86% | 13.46 | 1.45% |
| 2025-06-30 | 9.14 | 9.34 | 9.12 | 9.24 | +0.75% | 14.72 | 1.63% |
| 2025-06-27 | 9.36 | 9.47 | 9.15 | 9.18 | -2.09% | 16.38 | 1.80% |
| 2025-06-26 | 9.32 | 9.40 | 9.26 | 9.37 | +0.21% | 8.49 | 0.93% |
| 2025-06-25 | 9.25 | 9.36 | 9.17 | 9.35 | +0.74% | 9.34 | 1.03% |