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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.90 | 8.91 | 8.83 | 8.85 | -0.44% | 5.57 | 0.64% |
| 2025-05-23 | 8.99 | 9.03 | 8.88 | 8.89 | -0.98% | 8.39 | 0.96% |
| 2025-05-22 | 8.97 | 9.01 | 8.92 | 8.98 | 0.00% | 5.24 | 0.60% |
| 2025-05-21 | 8.96 | 9.01 | 8.92 | 8.98 | +0.11% | 6.03 | 0.69% |
| 2025-05-20 | 8.98 | 9.03 | 8.93 | 8.97 | 0.00% | 5.55 | 0.63% |
| 2025-05-19 | 8.99 | 9.04 | 8.96 | 8.97 | -0.22% | 5.59 | 0.63% |
| 2025-05-16 | 9.06 | 9.07 | 8.92 | 8.99 | -0.54% | 6.99 | 0.80% |
| 2025-05-15 | 9.04 | 9.13 | 9.03 | 9.04 | -0.22% | 6.48 | 0.73% |
| 2025-05-14 | 9.03 | 9.14 | 9.01 | 9.06 | -0.11% | 9.78 | 1.10% |
| 2025-05-13 | 9.01 | 9.08 | 8.91 | 9.07 | +0.98% | 7.67 | 0.87% |
| 2025-05-12 | 9.04 | 9.08 | 8.95 | 8.98 | -0.76% | 9.40 | 1.07% |
| 2025-05-09 | 8.95 | 9.14 | 8.95 | 9.05 | +1.54% | 7.21 | 0.82% |
| 2025-05-08 | 8.82 | 8.97 | 8.82 | 8.91 | +0.87% | 10.25 | 1.15% |
| 2025-05-07 | 8.72 | 8.85 | 8.62 | 8.84 | +1.99% | 11.60 | 1.32% |
| 2025-05-06 | 8.67 | 8.72 | 8.51 | 8.66 | -0.11% | 9.44 | 1.09% |