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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.21 | 9.38 | 9.20 | 9.32 | +1.17% | 7.97 | 0.87% |
| 2025-11-18 | 9.24 | 9.27 | 9.17 | 9.22 | -0.32% | 5.73 | 0.64% |
| 2025-11-17 | 9.34 | 9.35 | 9.20 | 9.24 | -1.26% | 7.27 | 0.80% |
| 2025-11-14 | 9.33 | 9.47 | 9.33 | 9.36 | +0.21% | 6.87 | 0.75% |
| 2025-11-13 | 9.40 | 9.51 | 9.24 | 9.34 | -0.52% | 8.62 | 0.94% |
| 2025-11-12 | 9.35 | 9.51 | 9.35 | 9.39 | +0.52% | 9.94 | 1.08% |
| 2025-11-11 | 9.29 | 9.35 | 9.25 | 9.34 | +0.42% | 6.79 | 0.74% |
| 2025-11-10 | 9.18 | 9.32 | 9.12 | 9.30 | +1.17% | 7.92 | 0.87% |
| 2025-11-07 | 9.25 | 9.32 | 9.18 | 9.20 | -0.53% | 5.85 | 0.65% |
| 2025-11-06 | 9.25 | 9.28 | 9.20 | 9.24 | -0.42% | 6.85 | 0.76% |
| 2025-11-05 | 9.36 | 9.40 | 9.26 | 9.28 | -0.73% | 8.14 | 0.89% |
| 2025-11-04 | 9.15 | 9.35 | 9.14 | 9.35 | +2.25% | 15.05 | 1.65% |
| 2025-11-03 | 8.95 | 9.16 | 8.94 | 9.15 | +2.30% | 12.46 | 1.40% |
| 2025-10-31 | 9.10 | 9.10 | 8.87 | 8.94 | -1.19% | 11.88 | 1.36% |
| 2025-10-30 | 9.03 | 9.19 | 9.02 | 9.05 | +0.11% | 10.80 | 1.21% |
| 2025-10-29 | 9.18 | 9.20 | 9.01 | 9.04 | -1.70% | 10.35 | 1.16% |
| 2025-10-28 | 9.23 | 9.29 | 9.12 | 9.20 | -0.42% | 7.43 | 0.82% |
| 2025-10-27 | 9.16 | 9.30 | 9.03 | 9.24 | +0.75% | 13.37 | 1.48% |
| 2025-10-24 | 9.16 | 9.23 | 9.09 | 9.17 | 0.00% | 8.59 | 0.96% |
| 2025-10-23 | 9.19 | 9.29 | 9.08 | 9.17 | -0.21% | 11.23 | 1.25% |