中国建筑(601668)股票行情 中国建筑股票行情 601668股票行情_爱股网
中国建筑(601668)股票行情
中国建筑(601668)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 |
|---|
| 2025-10-31 | 5.59 | 5.43 | -0.23 | -4.06% | 5.43 | 5.60 | 6801326 | 372374.47 | 1.65% |
| 2025-10-30 | 5.60 | 5.66 | 0.06 | 1.07% | 5.59 | 5.70 | 2644857 | 149765.89 | 0.64% |
| 2025-10-29 | 5.66 | 5.60 | -0.06 | -1.06% | 5.58 | 5.67 | 2597604 | 145558.25 | 0.63% |
| 2025-10-28 | 5.74 | 5.66 | -0.08 | -1.39% | 5.65 | 5.75 | 2534485 | 143971.84 | 0.61% |
| 2025-10-27 | 5.71 | 5.74 | 0.03 | 0.53% | 5.67 | 5.80 | 2488210 | 142803.77 | 0.60% |
| 2025-10-24 | 5.72 | 5.71 | -0.01 | -0.17% | 5.68 | 5.73 | 1613146 | 92106.11 | 0.39% |
| 2025-10-23 | 5.67 | 5.72 | 0.05 | 0.88% | 5.64 | 5.72 | 1818549 | 103341.13 | 0.44% |
| 2025-10-22 | 5.65 | 5.67 | 0.02 | 0.35% | 5.65 | 5.70 | 1501986 | 85347.62 | 0.36% |
| 2025-10-21 | 5.61 | 5.65 | 0.05 | 0.89% | 5.59 | 5.68 | 2031706 | 114955.30 | 0.49% |
| 2025-10-20 | 5.61 | 5.60 | 0.01 | 0.18% | 5.54 | 5.64 | 1843497 | 103057.31 | 0.45% |
| 2025-10-17 | 5.65 | 5.59 | -0.06 | -1.06% | 5.58 | 5.68 | 2366118 | 133415.97 | 0.57% |
| 2025-10-16 | 5.60 | 5.65 | 0.03 | 0.53% | 5.59 | 5.66 | 2321633 | 130638.42 | 0.56% |
| 2025-10-15 | 5.59 | 5.62 | 0.04 | 0.72% | 5.56 | 5.64 | 1844712 | 103311.88 | 0.45% |
| 2025-10-14 | 5.57 | 5.58 | 0.01 | 0.18% | 5.54 | 5.62 | 2392489 | 133632.64 | 0.58% |
| 2025-10-13 | 5.55 | 5.57 | -0.04 | -0.71% | 5.48 | 5.60 | 3118398 | 172636.44 | 0.75% |
| 2025-10-10 | 5.54 | 5.61 | 0.05 | 0.90% | 5.52 | 5.65 | 3333668 | 186718.19 | 0.81% |
| 2025-10-09 | 5.46 | 5.56 | 0.11 | 2.02% | 5.45 | 5.56 | 2917500 | 160860.97 | 0.71% |
| 2025-09-30 | 5.44 | 5.45 | 0.01 | 0.18% | 5.40 | 5.48 | 2075611 | 113115.80 | 0.50% |
| 2025-09-29 | 5.43 | 5.44 | 0.01 | 0.18% | 5.37 | 5.47 | 2620874 | 141826.30 | 0.63% |
| 2025-09-26 | 5.48 | 5.43 | -0.04 | -0.73% | 5.43 | 5.48 | 2132176 | 116133.86 | 0.52% |
| 2025-09-25 | 5.52 | 5.47 | -0.06 | -1.08% | 5.47 | 5.54 | 2268872 | 124602.35 | 0.55% |
| 2025-09-24 | 5.55 | 5.53 | -0.02 | -0.36% | 5.50 | 5.57 | 2109544 | 116586.56 | 0.51% |
| 2025-09-23 | 5.50 | 5.55 | 0.05 | 0.91% | 5.47 | 5.57 | 2684212 | 148576.17 | 0.65% |
| 2025-09-22 | 5.55 | 5.50 | -0.05 | -0.90% | 5.48 | 5.56 | 1707193 | 93969.58 | 0.41% |
| 2025-09-19 | 5.52 | 5.55 | 0.04 | 0.73% | 5.51 | 5.58 | 1846900 | 102368.59 | 0.45% |
| 2025-09-18 | 5.67 | 5.51 | -0.16 | -2.82% | 5.50 | 5.68 | 3600977 | 200722.23 | 0.87% |
| 2025-09-17 | 5.61 | 5.67 | 0.07 | 1.25% | 5.58 | 5.68 | 2713991 | 153189.62 | 0.66% |
| 2025-09-16 | 5.57 | 5.60 | 0.03 | 0.54% | 5.56 | 5.63 | 2665072 | 149406.42 | 0.64% |
| 2025-09-15 | 5.58 | 5.57 | 0.00 | 0.00% | 5.53 | 5.62 | 2120531 | 117920.18 | 0.51% |
| 2025-09-12 | 5.55 | 5.57 | 0.02 | 0.36% | 5.54 | 5.62 | 2602592 | 145372.70 | 0.63% |
| 2025-09-11 | 5.51 | 5.55 | 0.04 | 0.73% | 5.49 | 5.57 | 2134197 | 117827.62 | 0.52% |
| 2025-09-10 | 5.53 | 5.51 | -0.02 | -0.36% | 5.50 | 5.53 | 1401165 | 77269.63 | 0.34% |
| 2025-09-09 | 5.51 | 5.53 | 0.02 | 0.36% | 5.50 | 5.54 | 1862595 | 102822.02 | 0.45% |
| 2025-09-08 | 5.49 | 5.51 | 0.02 | 0.36% | 5.47 | 5.53 | 2348676 | 129249.22 | 0.57% |
| 2025-09-05 | 5.52 | 5.49 | -0.03 | -0.54% | 5.47 | 5.53 | 2314798 | 127045.07 | 0.56% |
| 2025-09-04 | 5.53 | 5.52 | -0.01 | -0.18% | 5.46 | 5.55 | 3100112 | 170521.31 | 0.75% |
| 2025-09-03 | 5.59 | 5.53 | -0.07 | -1.25% | 5.51 | 5.62 | 2564249 | 142270.27 | 0.62% |
| 2025-09-02 | 5.55 | 5.60 | 0.04 | 0.72% | 5.54 | 5.60 | 2941666 | 164042.25 | 0.71% |
| 2025-09-01 | 5.62 | 5.56 | -0.03 | -0.54% | 5.55 | 5.68 | 4364379 | 244167.02 | 1.06% |
| 2025-08-29 | 5.64 | 5.59 | 0.03 | 0.54% | 5.57 | 5.83 | 7775954 | 441514.25 | 1.88% |
| 2025-08-28 | 5.56 | 5.56 | 0.00 | 0.00% | 5.51 | 5.60 | 2268834 | 126113.40 | 0.55% |
| 2025-08-27 | 5.69 | 5.56 | -0.15 | -2.63% | 5.55 | 5.70 | 3050198 | 171581.84 | 0.74% |
| 2025-08-26 | 5.71 | 5.71 | -0.01 | -0.17% | 5.67 | 5.72 | 1909927 | 108806.48 | 0.46% |
| 2025-08-25 | 5.60 | 5.72 | 0.12 | 2.14% | 5.60 | 5.74 | 3603335 | 204947.84 | 0.87% |
| 2025-08-22 | 5.59 | 5.60 | 0.01 | 0.18% | 5.54 | 5.61 | 2051262 | 114300.41 | 0.50% |
| 2025-08-21 | 5.53 | 5.59 | 0.07 | 1.27% | 5.53 | 5.62 | 2750258 | 153559.25 | 0.67% |
| 2025-08-20 | 5.50 | 5.52 | 0.02 | 0.36% | 5.46 | 5.53 | 2069235 | 113680.30 | 0.50% |
| 2025-08-19 | 5.56 | 5.50 | -0.04 | -0.72% | 5.50 | 5.58 | 2631877 | 145367.94 | 0.64% |
| 2025-08-18 | 5.57 | 5.54 | -0.02 | -0.36% | 5.54 | 5.61 | 2591842 | 144533.05 | 0.63% |
| 2025-08-15 | 5.58 | 5.56 | -0.02 | -0.36% | 5.56 | 5.61 | 2308899 | 128766.71 | 0.56% |
| 2025-08-14 | 5.61 | 5.58 | -0.03 | -0.53% | 5.58 | 5.67 | 2072744 | 116635.61 | 0.50% |
| 2025-08-13 | 5.66 | 5.61 | -0.04 | -0.71% | 5.60 | 5.67 | 2163730 | 121918.56 | 0.52% |
| 2025-08-12 | 5.66 | 5.65 | -0.01 | -0.18% | 5.65 | 5.71 | 1639326 | 92967.27 | 0.40% |
| 2025-08-11 | 5.73 | 5.66 | -0.06 | -1.05% | 5.66 | 5.75 | 2165590 | 122999.62 | 0.52% |
| 2025-08-08 | 5.67 | 5.72 | 0.05 | 0.88% | 5.66 | 5.73 | 1664290 | 94949.26 | 0.40% |
| 2025-08-07 | 5.67 | 5.67 | 0.01 | 0.18% | 5.65 | 5.69 | 1345846 | 76317.65 | 0.33% |
| 2025-08-06 | 5.68 | 5.66 | -0.01 | -0.18% | 5.65 | 5.69 | 1211564 | 68644.73 | 0.29% |
| 2025-08-05 | 5.64 | 5.67 | 0.03 | 0.53% | 5.63 | 5.68 | 1234308 | 69890.02 | 0.30% |
| 2025-08-04 | 5.63 | 5.64 | 0.00 | 0.00% | 5.62 | 5.66 | 1183991 | 66725.04 | 0.29% |
| 2025-08-01 | 5.65 | 5.64 | -0.02 | -0.35% | 5.63 | 5.70 | 1323386 | 74859.19 | 0.32% |
| 2025-07-31 | 5.76 | 5.66 | -0.10 | -1.74% | 5.63 | 5.76 | 2654770 | 150449.59 | 0.64% |
| 2025-07-30 | 5.75 | 5.76 | 0.01 | 0.17% | 5.73 | 5.81 | 1512176 | 87425.82 | 0.37% |
| 2025-07-29 | 5.75 | 5.75 | -0.01 | -0.17% | 5.72 | 5.78 | 1685738 | 96912.41 | 0.41% |
| 2025-07-28 | 5.78 | 5.76 | -0.04 | -0.69% | 5.74 | 5.81 | 2059472 | 118874.01 | 0.50% |
| 2025-07-25 | 5.88 | 5.80 | -0.09 | -1.53% | 5.78 | 5.89 | 3028106 | 176283.48 | 0.73% |
| 2025-07-24 | 5.87 | 5.89 | 0.00 | 0.00% | 5.83 | 5.94 | 3067953 | 180705.59 | 0.74% |
| 2025-07-23 | 6.02 | 5.89 | -0.09 | -1.51% | 5.88 | 6.03 | 3454801 | 205206.27 | 0.84% |
| 2025-07-22 | 5.88 | 5.98 | 0.11 | 1.87% | 5.83 | 6.04 | 4440522 | 263883.38 | 1.07% |
| 2025-07-21 | 5.94 | 5.87 | 0.02 | 0.34% | 5.86 | 5.99 | 2693215 | 158873.67 | 0.65% |
| 2025-07-18 | 5.85 | 5.85 | 0.03 | 0.52% | 5.82 | 5.86 | 1194144 | 69736.26 | 0.29% |
| 2025-07-17 | 5.85 | 5.82 | 0.00 | 0.00% | 5.79 | 5.90 | 2167032 | 126426.12 | 0.52% |
| 2025-07-16 | 6.11 | 6.09 | -0.03 | -0.49% | 6.05 | 6.14 | 1624584 | 98852.35 | 0.39% |
| 2025-07-15 | 6.14 | 6.12 | -0.01 | -0.16% | 6.09 | 6.15 | 1886044 | 115464.30 | 0.46% |
| 2025-07-14 | 6.09 | 6.13 | 0.05 | 0.82% | 6.09 | 6.19 | 1886398 | 116045.47 | 0.46% |
| 2025-07-11 | 6.11 | 6.08 | -0.03 | -0.49% | 6.08 | 6.20 | 3000979 | 184440.11 | 0.73% |
| 2025-07-10 | 6.00 | 6.11 | 0.13 | 2.17% | 5.99 | 6.14 | 2998401 | 182162.02 | 0.73% |
| 2025-07-09 | 5.96 | 5.98 | 0.03 | 0.50% | 5.95 | 6.02 | 1617051 | 96890.15 | 0.39% |
| 2025-07-08 | 5.96 | 5.95 | -0.01 | -0.17% | 5.92 | 5.98 | 1247125 | 74229.34 | 0.30% |
| 2025-07-07 | 5.92 | 5.96 | 0.04 | 0.68% | 5.90 | 5.97 | 1182905 | 70287.39 | 0.29% |
| 2025-07-04 | 5.90 | 5.92 | 0.04 | 0.68% | 5.87 | 5.94 | 1443953 | 85349.35 | 0.35% |
上证大盘股票行情在线 K线走势图
中国建筑(601668)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
