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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.85 | 8.99 | 8.81 | 8.93 | +1.02% | 8.75 | 1.02% |
| 2025-12-16 | 8.87 | 8.90 | 8.80 | 8.84 | -0.45% | 6.76 | 0.80% |
| 2025-12-15 | 8.89 | 8.96 | 8.86 | 8.88 | 0.00% | 6.97 | 0.82% |
| 2025-12-12 | 8.95 | 8.95 | 8.80 | 8.88 | -0.67% | 12.92 | 1.52% |
| 2025-12-11 | 9.03 | 9.05 | 8.90 | 8.94 | -0.67% | 9.46 | 1.10% |
| 2025-12-10 | 9.15 | 9.16 | 8.97 | 9.00 | -1.61% | 10.17 | 1.15% |
| 2025-12-09 | 9.10 | 9.17 | 9.06 | 9.15 | +0.32% | 8.39 | 0.94% |
| 2025-12-08 | 9.13 | 9.18 | 9.08 | 9.12 | 0.00% | 7.37 | 0.82% |
| 2025-12-05 | 9.18 | 9.24 | 9.08 | 9.12 | -0.85% | 7.57 | 0.85% |
| 2025-12-04 | 9.24 | 9.26 | 9.17 | 9.20 | -0.53% | 5.65 | 0.63% |
| 2025-12-03 | 9.35 | 9.45 | 9.23 | 9.24 | -1.67% | 9.63 | 1.06% |
| 2025-12-02 | 9.44 | 9.51 | 9.32 | 9.40 | -0.52% | 8.42 | 0.91% |
| 2025-12-01 | 9.41 | 9.47 | 9.35 | 9.45 | -0.10% | 8.35 | 0.91% |
| 2025-11-28 | 9.49 | 9.55 | 9.41 | 9.46 | -0.51% | 10.60 | 1.14% |
| 2025-11-27 | 9.52 | 9.54 | 9.36 | 9.51 | -0.10% | 9.42 | 1.02% |
| 2025-11-26 | 9.65 | 9.70 | 9.45 | 9.52 | -1.32% | 11.88 | 1.27% |
| 2025-11-25 | 9.53 | 9.68 | 9.42 | 9.65 | +1.03% | 12.59 | 1.34% |
| 2025-11-24 | 9.57 | 9.64 | 9.45 | 9.55 | -0.41% | 12.56 | 1.34% |
| 2025-11-21 | 9.59 | 9.70 | 9.52 | 9.59 | -0.31% | 17.66 | 1.88% |
| 2025-11-20 | 9.28 | 9.76 | 9.25 | 9.62 | +3.15% | 21.95 | 2.34% |