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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.32 | 9.37 | 9.11 | 9.16 | -2.35% | 14.02 | 1.59% |
| 2026-03-20 | 9.33 | 9.40 | 9.27 | 9.38 | +0.43% | 8.89 | 0.99% |
| 2026-03-19 | 9.22 | 9.38 | 9.21 | 9.34 | +1.19% | 11.72 | 1.31% |
| 2026-03-18 | 9.25 | 9.29 | 9.17 | 9.23 | -0.32% | 7.08 | 0.80% |
| 2026-03-17 | 9.18 | 9.31 | 9.15 | 9.26 | +0.87% | 8.43 | 0.95% |
| 2026-03-16 | 9.15 | 9.20 | 9.10 | 9.18 | +0.33% | 6.59 | 0.75% |
| 2026-03-13 | 9.10 | 9.19 | 9.04 | 9.15 | +0.55% | 8.60 | 0.98% |
| 2026-03-12 | 9.04 | 9.14 | 9.00 | 9.10 | +0.55% | 8.38 | 0.96% |
| 2026-03-11 | 8.94 | 9.05 | 8.89 | 9.05 | +1.23% | 7.74 | 0.90% |
| 2026-03-10 | 9.01 | 9.04 | 8.93 | 8.94 | -1.32% | 7.48 | 0.87% |
| 2026-03-09 | 8.96 | 9.14 | 8.93 | 9.06 | +1.00% | 13.82 | 1.59% |
| 2026-03-06 | 8.94 | 9.02 | 8.93 | 8.97 | +0.34% | 7.60 | 0.88% |
| 2026-03-05 | 8.84 | 8.97 | 8.81 | 8.94 | +0.45% | 8.72 | 1.02% |
| 2026-03-04 | 8.88 | 8.91 | 8.73 | 8.90 | 0.00% | 13.67 | 1.61% |
| 2026-03-03 | 8.70 | 8.95 | 8.65 | 8.90 | +2.18% | 18.26 | 2.15% |
| 2026-03-02 | 8.60 | 8.74 | 8.52 | 8.71 | +1.40% | 9.70 | 1.17% |
| 2026-02-27 | 8.62 | 8.65 | 8.59 | 8.59 | -0.35% | 7.64 | 0.92% |
| 2026-02-26 | 8.67 | 8.69 | 8.60 | 8.62 | -0.35% | 7.45 | 0.90% |
| 2026-02-25 | 8.70 | 8.71 | 8.63 | 8.65 | -0.35% | 8.30 | 1.00% |
| 2026-02-24 | 8.73 | 8.76 | 8.67 | 8.68 | -0.23% | 5.58 | 0.67% |