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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.83 | 8.89 | 8.79 | 8.82 | -0.33% | 9.00 | 1.04% |
| 2025-09-15 | 8.92 | 8.94 | 8.82 | 8.85 | -0.88% | 10.22 | 1.18% |
| 2025-09-12 | 8.97 | 8.99 | 8.90 | 8.93 | -0.44% | 8.36 | 0.95% |
| 2025-09-11 | 8.93 | 9.02 | 8.83 | 8.97 | +0.11% | 13.30 | 1.52% |
| 2025-09-10 | 8.82 | 8.97 | 8.78 | 8.96 | +1.55% | 14.26 | 1.64% |
| 2025-09-09 | 8.79 | 8.85 | 8.79 | 8.82 | +0.11% | 5.85 | 0.68% |
| 2025-09-08 | 8.83 | 8.88 | 8.79 | 8.81 | -0.55% | 9.25 | 1.07% |
| 2025-09-05 | 8.98 | 8.99 | 8.84 | 8.86 | -1.63% | 12.40 | 1.43% |
| 2025-09-04 | 8.91 | 9.03 | 8.75 | 9.01 | +0.77% | 17.94 | 2.06% |
| 2025-09-03 | 9.03 | 9.05 | 8.89 | 8.94 | -0.98% | 12.55 | 1.43% |
| 2025-09-02 | 8.85 | 9.06 | 8.82 | 9.03 | +1.99% | 22.71 | 2.59% |
| 2025-09-01 | 8.88 | 8.96 | 8.77 | 8.85 | +0.44% | 15.98 | 1.84% |
| 2025-08-29 | 8.82 | 8.95 | 8.81 | 8.81 | -0.33% | 13.68 | 1.57% |
| 2025-08-28 | 8.84 | 8.87 | 8.76 | 8.84 | 0.00% | 11.54 | 1.34% |
| 2025-08-27 | 8.94 | 8.95 | 8.84 | 8.84 | -1.31% | 15.46 | 1.78% |
| 2025-08-26 | 9.00 | 9.05 | 8.95 | 8.96 | -0.44% | 11.60 | 1.32% |
| 2025-08-25 | 9.00 | 9.04 | 8.94 | 9.00 | -0.22% | 12.40 | 1.41% |
| 2025-08-22 | 9.06 | 9.08 | 8.95 | 9.02 | -0.32% | 11.72 | 1.33% |
| 2025-08-21 | 8.98 | 9.07 | 8.92 | 9.05 | +0.76% | 12.30 | 1.39% |
| 2025-08-20 | 8.97 | 9.06 | 8.95 | 8.98 | +0.11% | 11.24 | 1.27% |