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 |
|---|
| 2025-07-31 | 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% |
| 2025-07-03 | 5.83 | 5.88 | 0.05 | 0.86% | 5.82 | 5.89 | 1585544 | 93050.38 | 0.38% |
| 2025-07-02 | 5.77 | 5.83 | 0.07 | 1.22% | 5.75 | 5.85 | 1745989 | 101427.83 | 0.42% |
| 2025-07-01 | 5.79 | 5.76 | -0.01 | -0.17% | 5.76 | 5.80 | 1019684 | 58828.15 | 0.25% |
| 2025-06-30 | 5.79 | 5.77 | -0.01 | -0.17% | 5.77 | 5.82 | 1394094 | 80705.01 | 0.34% |
| 2025-06-27 | 5.83 | 5.78 | -0.05 | -0.86% | 5.77 | 5.89 | 1970760 | 114795.51 | 0.48% |
| 2025-06-26 | 5.83 | 5.83 | 0.00 | 0.00% | 5.78 | 5.84 | 1310322 | 76210.80 | 0.32% |
| 2025-06-25 | 5.80 | 5.83 | 0.03 | 0.52% | 5.76 | 5.83 | 1521105 | 88203.79 | 0.37% |
| 2025-06-24 | 5.72 | 5.80 | 0.09 | 1.58% | 5.72 | 5.81 | 1965180 | 113524.49 | 0.48% |
| 2025-06-23 | 5.68 | 5.71 | 0.01 | 0.18% | 5.63 | 5.74 | 1449963 | 82493.24 | 0.35% |
| 2025-06-20 | 5.68 | 5.70 | 0.03 | 0.53% | 5.67 | 5.72 | 1261846 | 71933.99 | 0.31% |
| 2025-06-19 | 5.74 | 5.67 | -0.08 | -1.39% | 5.64 | 5.75 | 1719912 | 97601.95 | 0.42% |
| 2025-06-18 | 5.75 | 5.75 | 0.00 | 0.00% | 5.70 | 5.78 | 1200749 | 68896.95 | 0.29% |
| 2025-06-17 | 5.73 | 5.75 | 0.02 | 0.35% | 5.70 | 5.77 | 1280902 | 73547.81 | 0.31% |
| 2025-06-16 | 5.72 | 5.73 | 0.02 | 0.35% | 5.67 | 5.73 | 1375312 | 78425.65 | 0.33% |
| 2025-06-13 | 5.71 | 5.71 | 0.00 | 0.00% | 5.68 | 5.73 | 1652047 | 94228.14 | 0.40% |
| 2025-06-12 | 5.73 | 5.71 | -0.01 | -0.17% | 5.67 | 5.74 | 1362995 | 77832.56 | 0.33% |
| 2025-06-11 | 5.67 | 5.72 | 0.05 | 0.88% | 5.67 | 5.74 | 1420286 | 81286.87 | 0.34% |
| 2025-06-10 | 5.64 | 5.67 | 0.04 | 0.71% | 5.63 | 5.71 | 1867063 | 106010.28 | 0.45% |
| 2025-06-09 | 5.69 | 5.63 | -0.06 | -1.05% | 5.62 | 5.71 | 1924869 | 108788.52 | 0.47% |
| 2025-06-06 | 5.66 | 5.69 | 0.03 | 0.53% | 5.65 | 5.72 | 1025606 | 58371.53 | 0.25% |
| 2025-06-05 | 5.71 | 5.66 | -0.04 | -0.70% | 5.65 | 5.73 | 1188101 | 67432.04 | 0.29% |
| 2025-06-04 | 5.70 | 5.70 | 0.01 | 0.18% | 5.69 | 5.76 | 1140444 | 65214.87 | 0.28% |
| 2025-06-03 | 5.67 | 5.69 | 0.01 | 0.18% | 5.66 | 5.73 | 1197688 | 68135.70 | 0.29% |
| 2025-05-30 | 5.64 | 5.68 | 0.04 | 0.71% | 5.60 | 5.72 | 1594826 | 90408.52 | 0.39% |
| 2025-05-29 | 5.64 | 5.64 | 0.01 | 0.18% | 5.63 | 5.67 | 1042590 | 58893.92 | 0.25% |
| 2025-05-28 | 5.63 | 5.63 | 0.00 | 0.00% | 5.60 | 5.66 | 904068 | 50890.73 | 0.22% |
| 2025-05-27 | 5.69 | 5.63 | -0.06 | -1.05% | 5.62 | 5.70 | 1444354 | 81578.46 | 0.35% |
| 2025-05-26 | 5.70 | 5.69 | -0.02 | -0.35% | 5.66 | 5.74 | 1251788 | 71313.93 | 0.30% |
| 2025-05-23 | 5.79 | 5.71 | -0.08 | -1.38% | 5.71 | 5.82 | 1286906 | 74158.52 | 0.31% |
| 2025-05-22 | 5.77 | 5.79 | 0.02 | 0.35% | 5.74 | 5.80 | 1192848 | 68818.62 | 0.29% |
| 2025-05-21 | 5.76 | 5.77 | 0.01 | 0.17% | 5.74 | 5.82 | 1503351 | 86957.64 | 0.36% |
| 2025-05-20 | 5.72 | 5.76 | 0.04 | 0.70% | 5.70 | 5.78 | 1061610 | 60942.16 | 0.26% |
| 2025-05-19 | 5.73 | 5.72 | -0.03 | -0.52% | 5.69 | 5.75 | 1125447 | 64323.83 | 0.27% |
| 2025-05-16 | 5.79 | 5.75 | -0.04 | -0.69% | 5.70 | 5.83 | 1715176 | 98608.98 | 0.42% |
| 2025-05-15 | 5.75 | 5.79 | 0.02 | 0.35% | 5.75 | 5.81 | 2092023 | 121015.78 | 0.51% |
| 2025-05-14 | 5.70 | 5.77 | 0.06 | 1.05% | 5.69 | 5.78 | 1616006 | 92713.33 | 0.39% |
| 2025-05-13 | 5.61 | 5.71 | 0.11 | 1.96% | 5.59 | 5.73 | 2961499 | 168361.64 | 0.72% |
| 2025-05-12 | 5.58 | 5.60 | 0.04 | 0.72% | 5.54 | 5.61 | 1488515 | 83046.56 | 0.36% |
| 2025-05-09 | 5.60 | 5.56 | -0.03 | -0.54% | 5.55 | 5.61 | 1320521 | 73655.27 | 0.32% |
| 2025-05-08 | 5.57 | 5.59 | 0.01 | 0.18% | 5.55 | 5.67 | 2379219 | 133712.73 | 0.58% |
| 2025-05-07 | 5.60 | 5.58 | 0.05 | 0.90% | 5.53 | 5.62 | 2057347 | 114619.97 | 0.50% |
| 2025-05-06 | 5.54 | 5.53 | 0.02 | 0.36% | 5.50 | 5.54 | 1669862 | 92220.59 | 0.40% |
| 2025-04-30 | 5.50 | 5.51 | 0.00 | 0.00% | 5.47 | 5.54 | 1407357 | 77491.41 | 0.34% |
| 2025-04-29 | 5.53 | 5.51 | 0.02 | 0.36% | 5.49 | 5.59 | 1867134 | 103421.15 | 0.45% |
| 2025-04-28 | 5.52 | 5.49 | -0.03 | -0.54% | 5.47 | 5.53 | 1122778 | 61767.91 | 0.27% |
| 2025-04-25 | 5.52 | 5.52 | 0.00 | 0.00% | 5.50 | 5.56 | 1267136 | 70110.53 | 0.31% |
| 2025-04-24 | 5.49 | 5.52 | 0.04 | 0.73% | 5.47 | 5.52 | 1137389 | 62607.53 | 0.28% |
| 2025-04-23 | 5.54 | 5.48 | -0.05 | -0.90% | 5.48 | 5.56 | 1146420 | 63151.75 | 0.28% |
| 2025-04-22 | 5.45 | 5.53 | 0.07 | 1.28% | 5.45 | 5.55 | 1838827 | 101541.79 | 0.45% |
| 2025-04-21 | 5.50 | 5.46 | -0.04 | -0.73% | 5.46 | 5.54 | 1485170 | 81511.34 | 0.36% |
| 2025-04-18 | 5.49 | 5.50 | -0.01 | -0.18% | 5.47 | 5.52 | 1085690 | 59743.05 | 0.26% |
| 2025-04-17 | 5.44 | 5.51 | 0.03 | 0.55% | 5.42 | 5.51 | 1928507 | 105653.77 | 0.47% |
| 2025-04-16 | 5.38 | 5.48 | 0.10 | 1.86% | 5.33 | 5.48 | 3103098 | 167643.09 | 0.75% |
| 2025-04-15 | 5.33 | 5.38 | 0.05 | 0.94% | 5.31 | 5.38 | 1418463 | 75805.12 | 0.34% |
| 2025-04-14 | 5.36 | 5.33 | -0.02 | -0.37% | 5.32 | 5.36 | 1217687 | 64993.05 | 0.29% |
| 2025-04-11 | 5.37 | 5.35 | -0.03 | -0.56% | 5.31 | 5.37 | 1535727 | 81911.25 | 0.37% |
| 2025-04-10 | 5.42 | 5.38 | -0.01 | -0.19% | 5.30 | 5.42 | 2064481 | 110699.29 | 0.50% |
| 2025-04-09 | 5.31 | 5.39 | 0.06 | 1.13% | 5.22 | 5.39 | 3601532 | 191129.52 | 0.87% |
| 2025-04-08 | 5.09 | 5.33 | 0.25 | 4.92% | 5.08 | 5.33 | 5046210 | 264783.16 | 1.22% |
| 2025-04-07 | 5.20 | 5.08 | -0.23 | -4.33% | 4.96 | 5.20 | 5073432 | 257282.16 | 1.23% |
上证大盘股票行情在线 K线走势图
