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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.83 | 8.84 | 8.69 | 8.70 | -1.25% | 8.67 | 1.04% |
| 2026-02-12 | 8.93 | 8.95 | 8.78 | 8.81 | -1.67% | 8.36 | 0.99% |
| 2026-02-11 | 8.98 | 8.98 | 8.91 | 8.96 | -0.11% | 4.55 | 0.53% |
| 2026-02-10 | 8.86 | 9.00 | 8.85 | 8.97 | +1.24% | 9.75 | 1.14% |
| 2026-02-09 | 8.81 | 8.88 | 8.76 | 8.86 | +0.23% | 7.57 | 0.89% |
| 2026-02-06 | 8.84 | 8.89 | 8.75 | 8.84 | +0.11% | 8.82 | 1.04% |
| 2026-02-05 | 8.73 | 8.86 | 8.71 | 8.83 | +1.26% | 10.77 | 1.28% |
| 2026-02-04 | 8.65 | 8.80 | 8.64 | 8.72 | +0.81% | 9.45 | 1.13% |
| 2026-02-03 | 8.78 | 8.78 | 8.62 | 8.65 | -1.59% | 10.67 | 1.28% |
| 2026-02-02 | 8.73 | 8.85 | 8.71 | 8.79 | +0.80% | 12.19 | 1.44% |
| 2026-01-30 | 8.77 | 8.84 | 8.71 | 8.72 | -0.57% | 9.87 | 1.17% |
| 2026-01-29 | 8.73 | 8.79 | 8.62 | 8.77 | +0.69% | 11.14 | 1.34% |
| 2026-01-28 | 8.73 | 8.82 | 8.67 | 8.71 | -0.11% | 11.98 | 1.43% |
| 2026-01-27 | 8.68 | 8.87 | 8.67 | 8.72 | +0.35% | 12.10 | 1.44% |
| 2026-01-26 | 8.65 | 8.75 | 8.60 | 8.69 | +0.46% | 10.56 | 1.27% |
| 2026-01-23 | 8.70 | 8.72 | 8.62 | 8.65 | -0.46% | 7.34 | 0.88% |
| 2026-01-22 | 8.87 | 8.89 | 8.67 | 8.69 | -1.92% | 12.14 | 1.44% |
| 2026-01-21 | 9.03 | 9.06 | 8.85 | 8.86 | -1.77% | 11.25 | 1.31% |
| 2026-01-20 | 8.94 | 9.07 | 8.91 | 9.02 | +0.89% | 8.27 | 0.96% |
| 2026-01-19 | 8.95 | 9.00 | 8.90 | 8.94 | -0.11% | 8.59 | 1.00% |