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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.05 | 9.06 | 8.94 | 8.95 | -0.89% | 10.96 | 1.27% |
| 2026-01-15 | 9.04 | 9.10 | 9.01 | 9.03 | -0.44% | 7.71 | 0.89% |
| 2026-01-14 | 9.19 | 9.20 | 9.06 | 9.07 | -1.41% | 10.01 | 1.14% |
| 2026-01-13 | 9.13 | 9.25 | 9.13 | 9.20 | +0.99% | 11.13 | 1.26% |
| 2026-01-12 | 9.01 | 9.14 | 8.95 | 9.11 | +0.55% | 10.74 | 1.24% |
| 2026-01-09 | 9.08 | 9.08 | 8.98 | 9.06 | -0.33% | 8.36 | 0.97% |
| 2026-01-08 | 9.04 | 9.10 | 8.99 | 9.09 | +0.55% | 8.19 | 0.94% |
| 2026-01-07 | 9.14 | 9.15 | 9.00 | 9.04 | -1.31% | 12.16 | 1.40% |
| 2026-01-06 | 9.24 | 9.25 | 9.13 | 9.16 | -0.97% | 7.74 | 0.88% |
| 2026-01-05 | 9.29 | 9.31 | 9.12 | 9.25 | -0.32% | 9.18 | 1.04% |
| 2025-12-31 | 9.22 | 9.33 | 9.20 | 9.28 | +0.65% | 6.21 | 0.70% |
| 2025-12-30 | 9.25 | 9.29 | 9.18 | 9.22 | -0.54% | 5.89 | 0.66% |
| 2025-12-29 | 9.09 | 9.28 | 9.05 | 9.27 | +1.98% | 9.61 | 1.09% |
| 2025-12-26 | 9.19 | 9.20 | 9.08 | 9.09 | -1.20% | 6.39 | 0.73% |
| 2025-12-25 | 9.15 | 9.23 | 9.14 | 9.20 | +0.33% | 4.62 | 0.52% |
| 2025-12-24 | 9.22 | 9.25 | 9.16 | 9.17 | -0.54% | 5.24 | 0.59% |
| 2025-12-23 | 9.17 | 9.27 | 9.15 | 9.22 | +0.33% | 6.90 | 0.78% |
| 2025-12-22 | 9.12 | 9.21 | 9.07 | 9.19 | +0.22% | 5.78 | 0.66% |
| 2025-12-19 | 9.14 | 9.23 | 9.07 | 9.17 | +0.11% | 8.65 | 0.98% |
| 2025-12-18 | 8.95 | 9.17 | 8.94 | 9.16 | +2.58% | 11.57 | 1.32% |