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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.21 | 9.30 | 9.16 | 9.28 | +0.32% | 9.56 | 1.06% |
| 2025-06-23 | 9.11 | 9.27 | 9.05 | 9.25 | +1.50% | 10.31 | 1.15% |
| 2025-06-20 | 9.03 | 9.12 | 8.99 | 9.12 | +0.98% | 8.67 | 0.98% |
| 2025-06-19 | 9.00 | 9.05 | 8.95 | 9.03 | 0.00% | 7.81 | 0.88% |
| 2025-06-18 | 8.83 | 9.03 | 8.82 | 9.03 | +2.22% | 13.75 | 1.57% |
| 2025-06-17 | 8.79 | 8.84 | 8.76 | 8.83 | +0.22% | 6.06 | 0.70% |
| 2025-06-16 | 8.68 | 8.81 | 8.62 | 8.81 | +1.58% | 11.71 | 1.37% |
| 2025-06-13 | 8.72 | 8.74 | 8.65 | 8.68 | -0.34% | 8.11 | 0.95% |
| 2025-06-12 | 8.75 | 8.75 | 8.71 | 8.71 | -0.34% | 5.87 | 0.69% |
| 2025-06-11 | 8.77 | 8.78 | 8.72 | 8.74 | -0.56% | 11.60 | 1.35% |
| 2025-06-10 | 8.77 | 8.86 | 8.75 | 8.78 | +0.11% | 9.05 | 1.05% |
| 2025-06-09 | 8.81 | 8.81 | 8.75 | 8.77 | -0.44% | 6.23 | 0.73% |
| 2025-06-06 | 8.82 | 8.85 | 8.79 | 8.81 | 0.00% | 4.49 | 0.52% |
| 2025-06-05 | 8.82 | 8.84 | 8.79 | 8.81 | -0.11% | 5.21 | 0.60% |
| 2025-06-04 | 8.88 | 8.89 | 8.82 | 8.82 | -0.55% | 6.64 | 0.77% |
| 2025-06-03 | 8.84 | 8.92 | 8.80 | 8.87 | +0.33% | 7.70 | 0.89% |
| 2025-05-30 | 8.82 | 8.89 | 8.80 | 8.84 | +0.22% | 6.06 | 0.70% |
| 2025-05-29 | 8.86 | 8.87 | 8.78 | 8.82 | -0.44% | 5.54 | 0.64% |
| 2025-05-28 | 8.88 | 8.90 | 8.84 | 8.86 | -0.22% | 3.14 | 0.36% |
| 2025-05-27 | 8.86 | 8.93 | 8.85 | 8.88 | +0.33% | 4.83 | 0.55% |