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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.75 | 9.95 | 9.74 | 9.85 | +1.23% | 10.38 | 1.10% |
| 2026-04-20 | 9.42 | 9.77 | 9.39 | 9.73 | +3.40% | 12.67 | 1.37% |
| 2026-04-17 | 9.47 | 9.50 | 9.37 | 9.41 | -0.42% | 6.02 | 0.67% |
| 2026-04-16 | 9.45 | 9.58 | 9.40 | 9.45 | -0.11% | 10.05 | 1.10% |
| 2026-04-15 | 9.32 | 9.52 | 9.30 | 9.46 | +1.07% | 9.25 | 1.02% |
| 2026-04-14 | 9.29 | 9.38 | 9.27 | 9.36 | +0.43% | 4.95 | 0.55% |
| 2026-04-13 | 9.23 | 9.33 | 9.16 | 9.32 | +0.87% | 6.41 | 0.72% |
| 2026-04-10 | 9.24 | 9.26 | 9.19 | 9.24 | -0.32% | 4.55 | 0.51% |
| 2026-04-09 | 9.29 | 9.31 | 9.18 | 9.27 | -0.32% | 4.98 | 0.56% |
| 2026-04-08 | 9.25 | 9.30 | 9.11 | 9.30 | +0.98% | 8.48 | 0.96% |
| 2026-04-07 | 9.39 | 9.40 | 9.18 | 9.21 | -2.02% | 7.42 | 0.84% |
| 2026-04-03 | 9.53 | 9.55 | 9.33 | 9.40 | -1.88% | 8.17 | 0.91% |
| 2026-04-02 | 9.45 | 9.62 | 9.42 | 9.58 | +1.38% | 8.26 | 0.90% |
| 2026-04-01 | 9.58 | 9.67 | 9.43 | 9.45 | -2.07% | 11.72 | 1.28% |
| 2026-03-31 | 9.54 | 9.68 | 9.51 | 9.65 | +1.47% | 9.82 | 1.06% |
| 2026-03-30 | 9.33 | 9.57 | 9.31 | 9.51 | +0.96% | 11.24 | 1.24% |
| 2026-03-27 | 9.42 | 9.49 | 9.34 | 9.42 | -0.21% | 7.46 | 0.83% |
| 2026-03-26 | 9.36 | 9.49 | 9.34 | 9.44 | +0.53% | 8.44 | 0.93% |
| 2026-03-25 | 9.32 | 9.41 | 9.16 | 9.39 | +0.75% | 9.35 | 1.05% |
| 2026-03-24 | 9.16 | 9.37 | 9.15 | 9.32 | +1.75% | 10.31 | 1.16% |