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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.07 | 9.20 | 9.07 | 9.19 | +0.97% | 10.83 | 1.21% |
| 2025-10-21 | 9.01 | 9.10 | 8.99 | 9.10 | +0.43% | 10.44 | 1.18% |
| 2025-10-20 | 8.94 | 9.10 | 8.85 | 9.06 | +0.33% | 13.05 | 1.48% |
| 2025-10-17 | 8.99 | 9.15 | 8.95 | 9.03 | +0.33% | 15.76 | 1.77% |
| 2025-10-16 | 8.75 | 9.02 | 8.75 | 9.00 | +2.68% | 18.41 | 2.11% |
| 2025-10-15 | 8.71 | 8.79 | 8.67 | 8.76 | +0.67% | 11.53 | 1.35% |
| 2025-10-14 | 8.50 | 8.72 | 8.44 | 8.71 | +2.18% | 16.85 | 1.99% |
| 2025-10-13 | 8.51 | 8.64 | 8.44 | 8.52 | 0.00% | 12.65 | 1.51% |
| 2025-10-10 | 8.46 | 8.54 | 8.44 | 8.52 | +0.35% | 10.12 | 1.22% |
| 2025-10-09 | 8.38 | 8.49 | 8.32 | 8.49 | +0.70% | 9.33 | 1.13% |
| 2025-09-30 | 8.43 | 8.44 | 8.37 | 8.43 | +0.12% | 7.87 | 0.96% |
| 2025-09-29 | 8.46 | 8.50 | 8.36 | 8.42 | -0.69% | 10.51 | 1.27% |
| 2025-09-26 | 8.53 | 8.54 | 8.44 | 8.48 | -0.80% | 6.77 | 0.81% |
| 2025-09-25 | 8.56 | 8.59 | 8.44 | 8.55 | -0.23% | 10.02 | 1.20% |
| 2025-09-24 | 8.65 | 8.77 | 8.56 | 8.57 | -1.13% | 12.48 | 1.47% |
| 2025-09-23 | 8.38 | 8.72 | 8.32 | 8.67 | +3.03% | 18.10 | 2.15% |
| 2025-09-22 | 8.62 | 8.64 | 8.40 | 8.41 | -3.27% | 12.62 | 1.52% |
| 2025-09-19 | 8.56 | 8.70 | 8.48 | 8.70 | +1.25% | 13.25 | 1.57% |
| 2025-09-18 | 8.80 | 8.81 | 8.57 | 8.59 | -2.56% | 16.09 | 1.89% |
| 2025-09-17 | 8.81 | 8.86 | 8.79 | 8.81 | -0.11% | 7.48 | 0.86% |