城建发展(600266)股票行情
城建发展(600266)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 4.64 | 4.63 | 0.00 | 0.00% | 4.62 | 4.67 | 243455 | 11298.98 | 1.17% |
| 2025-07-31 | 4.89 | 4.63 | -0.29 | -5.89% | 4.59 | 4.90 | 820456 | 38512.89 | 3.95% |
| 2025-07-30 | 4.97 | 4.92 | -0.05 | -1.01% | 4.88 | 5.01 | 382699 | 18972.73 | 1.84% |
| 2025-07-29 | 4.98 | 4.97 | -0.01 | -0.20% | 4.92 | 5.02 | 318613 | 15786.08 | 1.53% |
| 2025-07-28 | 5.00 | 4.98 | 0.00 | 0.00% | 4.89 | 5.01 | 301532 | 14952.24 | 1.45% |
| 2025-07-25 | 4.94 | 4.98 | 0.05 | 1.01% | 4.91 | 5.01 | 521697 | 25990.65 | 2.51% |
| 2025-07-24 | 4.85 | 4.93 | 0.07 | 1.44% | 4.82 | 4.98 | 545729 | 26902.97 | 2.63% |
| 2025-07-23 | 4.82 | 4.86 | 0.03 | 0.62% | 4.81 | 4.95 | 565798 | 27615.14 | 2.73% |
| 2025-07-22 | 4.77 | 4.83 | 0.07 | 1.47% | 4.68 | 4.83 | 545612 | 26011.99 | 2.63% |
| 2025-07-21 | 4.71 | 4.76 | 0.05 | 1.06% | 4.69 | 4.79 | 518335 | 24638.81 | 2.50% |
| 2025-07-18 | 4.80 | 4.71 | -0.05 | -1.05% | 4.67 | 4.81 | 590563 | 27803.99 | 2.85% |
| 2025-07-17 | 4.80 | 4.76 | -0.05 | -1.04% | 4.72 | 4.82 | 383198 | 18203.75 | 1.85% |
| 2025-07-16 | 4.83 | 4.81 | -0.04 | -0.82% | 4.79 | 4.90 | 523774 | 25311.53 | 2.52% |
| 2025-07-15 | 4.90 | 4.85 | 0.01 | 0.21% | 4.76 | 4.91 | 700013 | 33780.36 | 3.37% |
| 2025-07-14 | 4.93 | 4.84 | -0.13 | -2.62% | 4.77 | 4.97 | 642488 | 31129.32 | 3.10% |
| 2025-07-11 | 5.00 | 4.97 | 0.00 | 0.00% | 4.95 | 5.03 | 623516 | 31072.31 | 3.00% |
| 2025-07-10 | 4.83 | 4.97 | 0.11 | 2.26% | 4.83 | 4.98 | 754458 | 37090.49 | 3.63% |
| 2025-07-09 | 4.82 | 4.86 | 0.07 | 1.46% | 4.79 | 4.89 | 497845 | 24125.37 | 2.40% |
| 2025-07-08 | 4.68 | 4.79 | 0.09 | 1.91% | 4.67 | 4.81 | 473454 | 22497.69 | 2.28% |
| 2025-07-07 | 4.58 | 4.70 | 0.13 | 2.84% | 4.57 | 4.73 | 409311 | 19161.82 | 1.97% |
| 2025-07-04 | 4.58 | 4.57 | -0.01 | -0.22% | 4.54 | 4.60 | 201608 | 9216.32 | 0.97% |
| 2025-07-03 | 4.59 | 4.58 | -0.01 | -0.22% | 4.57 | 4.64 | 188558 | 8672.55 | 0.91% |
| 2025-07-02 | 4.54 | 4.59 | 0.04 | 0.88% | 4.51 | 4.61 | 282335 | 12861.28 | 1.36% |
| 2025-07-01 | 4.55 | 4.55 | 0.01 | 0.22% | 4.48 | 4.58 | 243561 | 11038.30 | 1.17% |
| 2025-06-30 | 4.54 | 4.54 | 0.02 | 0.44% | 4.50 | 4.58 | 220758 | 10017.26 | 1.06% |
| 2025-06-27 | 4.55 | 4.52 | -0.03 | -0.66% | 4.50 | 4.61 | 207784 | 9449.32 | 1.00% |
| 2025-06-26 | 4.56 | 4.55 | -0.02 | -0.44% | 4.53 | 4.63 | 286985 | 13144.17 | 1.38% |
| 2025-06-25 | 4.45 | 4.57 | 0.12 | 2.70% | 4.44 | 4.60 | 436729 | 19764.44 | 2.10% |
| 2025-06-24 | 4.34 | 4.45 | 0.11 | 2.53% | 4.34 | 4.46 | 301899 | 13364.26 | 1.45% |
| 2025-06-23 | 4.27 | 4.34 | 0.04 | 0.93% | 4.23 | 4.36 | 161815 | 6961.14 | 0.78% |
| 2025-06-20 | 4.38 | 4.30 | -0.07 | -1.60% | 4.28 | 4.39 | 245132 | 10606.36 | 1.18% |
| 2025-06-19 | 4.42 | 4.37 | -0.08 | -1.80% | 4.35 | 4.48 | 261200 | 11505.18 | 1.26% |
| 2025-06-18 | 4.46 | 4.45 | 0.00 | 0.00% | 4.37 | 4.46 | 297194 | 13110.36 | 1.43% |
| 2025-06-17 | 4.40 | 4.45 | 0.04 | 0.91% | 4.37 | 4.50 | 372679 | 16540.58 | 1.80% |
| 2025-06-16 | 4.30 | 4.41 | 0.13 | 3.04% | 4.29 | 4.45 | 495745 | 21774.13 | 2.39% |
| 2025-06-13 | 4.34 | 4.28 | -0.07 | -1.61% | 4.28 | 4.35 | 268402 | 11550.08 | 1.29% |
| 2025-06-12 | 4.36 | 4.35 | -0.02 | -0.46% | 4.32 | 4.38 | 195472 | 8487.26 | 0.94% |
| 2025-06-11 | 4.36 | 4.37 | 0.02 | 0.46% | 4.34 | 4.41 | 238830 | 10474.80 | 1.15% |
| 2025-06-10 | 4.36 | 4.35 | -0.01 | -0.23% | 4.32 | 4.42 | 299594 | 13105.70 | 1.44% |
| 2025-06-09 | 4.35 | 4.36 | 0.01 | 0.23% | 4.32 | 4.37 | 166469 | 7232.06 | 0.80% |
| 2025-06-06 | 4.34 | 4.35 | 0.02 | 0.46% | 4.33 | 4.37 | 153300 | 6663.43 | 0.74% |
| 2025-06-05 | 4.37 | 4.33 | -0.04 | -0.92% | 4.32 | 4.41 | 240023 | 10449.30 | 1.16% |
| 2025-06-04 | 4.34 | 4.37 | 0.03 | 0.69% | 4.33 | 4.39 | 213357 | 9306.78 | 1.03% |
| 2025-06-03 | 4.33 | 4.34 | -0.02 | -0.46% | 4.31 | 4.37 | 170682 | 7414.63 | 0.82% |
| 2025-05-30 | 4.36 | 4.36 | 0.00 | 0.00% | 4.34 | 4.38 | 158079 | 6890.22 | 0.76% |
| 2025-05-29 | 4.32 | 4.36 | 0.04 | 0.93% | 4.31 | 4.38 | 191460 | 8346.43 | 0.92% |
| 2025-05-28 | 4.35 | 4.32 | -0.04 | -0.92% | 4.31 | 4.36 | 143133 | 6189.82 | 0.69% |
| 2025-05-27 | 4.31 | 4.36 | 0.06 | 1.40% | 4.29 | 4.37 | 239864 | 10417.43 | 1.16% |
| 2025-05-26 | 4.27 | 4.30 | 0.04 | 0.94% | 4.24 | 4.32 | 184292 | 7904.70 | 0.89% |
| 2025-05-23 | 4.33 | 4.26 | -0.07 | -1.62% | 4.26 | 4.34 | 224892 | 9682.99 | 1.08% |
| 2025-05-22 | 4.39 | 4.33 | -0.07 | -1.59% | 4.32 | 4.40 | 264340 | 11505.49 | 1.27% |
| 2025-05-21 | 4.41 | 4.40 | -0.02 | -0.45% | 4.37 | 4.42 | 230061 | 10105.07 | 1.11% |
| 2025-05-20 | 4.43 | 4.42 | -0.02 | -0.45% | 4.36 | 4.43 | 289702 | 12723.50 | 1.40% |
| 2025-05-19 | 4.36 | 4.44 | 0.06 | 1.37% | 4.36 | 4.47 | 322968 | 14285.63 | 1.56% |
| 2025-05-16 | 4.36 | 4.38 | 0.04 | 0.92% | 4.34 | 4.40 | 307557 | 13432.82 | 1.48% |
| 2025-05-15 | 4.49 | 4.34 | -0.16 | -3.56% | 4.31 | 4.52 | 766407 | 33776.04 | 3.69% |
| 2025-05-14 | 4.56 | 4.50 | -0.06 | -1.32% | 4.47 | 4.62 | 676107 | 30605.52 | 3.26% |
| 2025-05-13 | 4.67 | 4.56 | -0.08 | -1.72% | 4.55 | 4.68 | 349606 | 16096.52 | 1.68% |
| 2025-05-12 | 4.65 | 4.64 | 0.00 | 0.00% | 4.61 | 4.67 | 243918 | 11303.89 | 1.18% |
| 2025-05-09 | 4.80 | 4.64 | -0.16 | -3.33% | 4.62 | 4.81 | 379434 | 17732.50 | 1.83% |
| 2025-05-08 | 4.78 | 4.80 | 0.00 | 0.00% | 4.73 | 4.85 | 224153 | 10777.38 | 1.08% |
| 2025-05-07 | 4.89 | 4.80 | 0.03 | 0.63% | 4.77 | 5.03 | 429367 | 20832.25 | 2.07% |
| 2025-05-06 | 4.72 | 4.77 | 0.04 | 0.85% | 4.72 | 4.81 | 272688 | 12992.88 | 1.31% |
| 2025-04-30 | 4.77 | 4.73 | -0.03 | -0.63% | 4.72 | 4.90 | 251840 | 12118.01 | 1.21% |
| 2025-04-29 | 4.70 | 4.76 | 0.21 | 4.62% | 4.62 | 4.76 | 402432 | 18932.82 | 1.94% |
| 2025-04-28 | 4.90 | 4.55 | -0.35 | -7.14% | 4.52 | 4.92 | 690708 | 31967.14 | 3.33% |
| 2025-04-25 | 4.99 | 4.90 | -0.13 | -2.58% | 4.88 | 5.27 | 869860 | 44073.01 | 4.19% |
| 2025-04-24 | 4.86 | 5.03 | 0.16 | 3.29% | 4.86 | 5.04 | 497807 | 24826.82 | 2.40% |
| 2025-04-23 | 4.91 | 4.87 | -0.09 | -1.81% | 4.86 | 4.96 | 296888 | 14552.05 | 1.43% |
| 2025-04-22 | 4.82 | 4.96 | 0.12 | 2.48% | 4.80 | 5.02 | 589841 | 29066.65 | 2.84% |
| 2025-04-21 | 4.92 | 4.84 | -0.21 | -4.16% | 4.83 | 4.97 | 534042 | 25987.40 | 2.57% |
| 2025-04-18 | 4.77 | 5.05 | 0.20 | 4.12% | 4.75 | 5.10 | 970355 | 48142.47 | 4.67% |
| 2025-04-17 | 4.53 | 4.85 | 0.32 | 7.06% | 4.51 | 4.98 | 976418 | 47630.77 | 4.70% |
| 2025-04-16 | 4.57 | 4.53 | -0.02 | -0.44% | 4.45 | 4.65 | 272310 | 12367.03 | 1.31% |
| 2025-04-15 | 4.58 | 4.55 | -0.02 | -0.44% | 4.51 | 4.58 | 117707 | 5346.76 | 0.57% |
| 2025-04-14 | 4.58 | 4.57 | -0.02 | -0.44% | 4.55 | 4.63 | 180157 | 8262.21 | 0.87% |
| 2025-04-11 | 4.65 | 4.59 | -0.08 | -1.71% | 4.52 | 4.70 | 304869 | 14074.47 | 1.47% |
| 2025-04-10 | 4.60 | 4.67 | 0.01 | 0.21% | 4.56 | 4.71 | 333939 | 15479.89 | 1.61% |
| 2025-04-09 | 4.35 | 4.66 | 0.27 | 6.15% | 4.21 | 4.71 | 493869 | 22181.57 | 2.38% |
| 2025-04-08 | 4.20 | 4.39 | 0.19 | 4.52% | 4.19 | 4.43 | 405999 | 17712.85 | 1.96% |
上证大盘股票行情在线 K线走势图
