中国电建(601669)股票行情
中国电建(601669)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 |
|---|
| 2025-06-19 | 4.81 | 4.72 | -0.10 | -2.07% | 4.72 | 4.82 | 662612 | 31517.46 | 0.51% |
| 2025-06-18 | 4.86 | 4.82 | -0.04 | -0.82% | 4.81 | 4.87 | 587689 | 28348.27 | 0.45% |
| 2025-06-17 | 4.83 | 4.86 | 0.03 | 0.62% | 4.81 | 4.86 | 501450 | 24262.28 | 0.38% |
| 2025-06-16 | 4.84 | 4.83 | -0.02 | -0.41% | 4.82 | 4.88 | 514733 | 24913.58 | 0.39% |
| 2025-06-13 | 4.87 | 4.85 | -0.01 | -0.21% | 4.84 | 4.91 | 725306 | 35312.34 | 0.55% |
| 2025-06-12 | 4.89 | 4.86 | -0.03 | -0.61% | 4.84 | 4.90 | 550791 | 26801.78 | 0.42% |
| 2025-06-11 | 4.89 | 4.89 | 0.01 | 0.20% | 4.88 | 4.93 | 583567 | 28612.39 | 0.45% |
| 2025-06-10 | 4.94 | 4.88 | -0.05 | -1.01% | 4.86 | 4.94 | 742192 | 36328.12 | 0.57% |
| 2025-06-09 | 4.88 | 4.93 | 0.05 | 1.02% | 4.87 | 4.96 | 1119209 | 55046.77 | 0.86% |
| 2025-06-06 | 4.75 | 4.88 | 0.14 | 2.95% | 4.74 | 4.98 | 1996636 | 97137.27 | 1.53% |
| 2025-06-05 | 4.77 | 4.74 | -0.01 | -0.21% | 4.73 | 4.78 | 478771 | 22752.34 | 0.37% |
| 2025-06-04 | 4.73 | 4.75 | 0.02 | 0.42% | 4.72 | 4.77 | 476300 | 22630.73 | 0.36% |
| 2025-06-03 | 4.71 | 4.73 | 0.01 | 0.21% | 4.68 | 4.74 | 495209 | 23342.98 | 0.38% |
| 2025-05-30 | 4.72 | 4.72 | 0.00 | 0.00% | 4.70 | 4.75 | 499554 | 23595.41 | 0.38% |
| 2025-05-29 | 4.69 | 4.72 | 0.03 | 0.64% | 4.68 | 4.73 | 413734 | 19498.77 | 0.32% |
| 2025-05-28 | 4.71 | 4.69 | -0.02 | -0.42% | 4.68 | 4.72 | 317298 | 14900.54 | 0.24% |
| 2025-05-27 | 4.71 | 4.71 | -0.01 | -0.21% | 4.70 | 4.72 | 282803 | 13317.70 | 0.22% |
| 2025-05-26 | 4.71 | 4.72 | 0.01 | 0.21% | 4.69 | 4.72 | 428140 | 20156.46 | 0.33% |
| 2025-05-23 | 4.77 | 4.71 | -0.06 | -1.26% | 4.71 | 4.79 | 592575 | 28141.88 | 0.45% |
| 2025-05-22 | 4.82 | 4.77 | -0.05 | -1.04% | 4.76 | 4.83 | 541246 | 25866.38 | 0.41% |
| 2025-05-21 | 4.83 | 4.82 | 0.00 | 0.00% | 4.81 | 4.84 | 370254 | 17873.43 | 0.28% |
| 2025-05-20 | 4.83 | 4.82 | 0.00 | 0.00% | 4.81 | 4.84 | 418162 | 20164.42 | 0.32% |
| 2025-05-19 | 4.82 | 4.82 | 0.00 | 0.00% | 4.81 | 4.85 | 379350 | 18307.50 | 0.29% |
| 2025-05-16 | 4.86 | 4.82 | -0.03 | -0.62% | 4.81 | 4.87 | 558926 | 26996.59 | 0.43% |
| 2025-05-15 | 4.88 | 4.85 | -0.04 | -0.82% | 4.84 | 4.92 | 676622 | 33041.04 | 0.52% |
| 2025-05-14 | 4.87 | 4.89 | 0.02 | 0.41% | 4.81 | 4.90 | 841284 | 40899.07 | 0.64% |
| 2025-05-13 | 4.85 | 4.87 | 0.04 | 0.83% | 4.82 | 4.88 | 792620 | 38549.16 | 0.61% |
| 2025-05-12 | 4.80 | 4.83 | 0.05 | 1.05% | 4.78 | 4.84 | 559929 | 26945.05 | 0.43% |
| 2025-05-09 | 4.81 | 4.78 | -0.04 | -0.83% | 4.78 | 4.82 | 370047 | 17739.42 | 0.28% |
| 2025-05-08 | 4.79 | 4.82 | 0.01 | 0.21% | 4.77 | 4.85 | 567270 | 27284.66 | 0.43% |
| 2025-05-07 | 4.80 | 4.81 | 0.07 | 1.48% | 4.75 | 4.81 | 953239 | 45619.90 | 0.73% |
| 2025-05-06 | 4.73 | 4.74 | 0.02 | 0.42% | 4.72 | 4.75 | 663209 | 31398.86 | 0.51% |
| 2025-04-30 | 4.82 | 4.72 | -0.13 | -2.68% | 4.72 | 4.82 | 954447 | 45368.94 | 0.73% |
| 2025-04-29 | 4.82 | 4.85 | 0.04 | 0.83% | 4.81 | 4.86 | 651193 | 31500.36 | 0.50% |
| 2025-04-28 | 4.82 | 4.81 | -0.01 | -0.21% | 4.78 | 4.84 | 513991 | 24725.46 | 0.39% |
| 2025-04-25 | 4.76 | 4.82 | 0.07 | 1.47% | 4.74 | 4.84 | 885387 | 42516.68 | 0.68% |
| 2025-04-24 | 4.75 | 4.75 | 0.01 | 0.21% | 4.72 | 4.77 | 465578 | 22112.28 | 0.36% |
| 2025-04-23 | 4.75 | 4.74 | 0.00 | 0.00% | 4.73 | 4.77 | 451360 | 21441.98 | 0.35% |
| 2025-04-22 | 4.74 | 4.74 | -0.01 | -0.21% | 4.73 | 4.76 | 391474 | 18586.61 | 0.30% |
| 2025-04-21 | 4.77 | 4.75 | -0.02 | -0.42% | 4.74 | 4.79 | 390638 | 18585.93 | 0.30% |
| 2025-04-18 | 4.76 | 4.77 | 0.00 | 0.00% | 4.74 | 4.78 | 352540 | 16792.43 | 0.27% |
| 2025-04-17 | 4.76 | 4.77 | -0.01 | -0.21% | 4.73 | 4.79 | 724469 | 34498.98 | 0.55% |
| 2025-04-16 | 4.72 | 4.78 | 0.05 | 1.06% | 4.68 | 4.78 | 787085 | 37227.53 | 0.60% |
| 2025-04-15 | 4.75 | 4.73 | -0.02 | -0.42% | 4.70 | 4.75 | 498533 | 23509.66 | 0.38% |
| 2025-04-14 | 4.78 | 4.75 | -0.01 | -0.21% | 4.74 | 4.79 | 641249 | 30502.39 | 0.49% |
| 2025-04-11 | 4.79 | 4.76 | -0.04 | -0.83% | 4.73 | 4.79 | 677975 | 32225.19 | 0.52% |
| 2025-04-10 | 4.85 | 4.80 | 0.00 | 0.00% | 4.76 | 4.85 | 979221 | 46921.72 | 0.75% |
| 2025-04-09 | 4.73 | 4.80 | 0.04 | 0.84% | 4.63 | 4.81 | 1362088 | 64394.43 | 1.04% |
| 2025-04-08 | 4.54 | 4.76 | 0.22 | 4.85% | 4.54 | 4.76 | 1935850 | 90591.20 | 1.48% |
| 2025-04-07 | 4.75 | 4.54 | -0.32 | -6.58% | 4.38 | 4.75 | 2124214 | 96576.88 | 1.63% |
| 2025-04-03 | 4.81 | 4.86 | 0.03 | 0.62% | 4.79 | 4.89 | 778164 | 37726.43 | 0.60% |
| 2025-04-02 | 4.81 | 4.83 | 0.02 | 0.42% | 4.80 | 4.84 | 448769 | 21640.65 | 0.34% |
| 2025-04-01 | 4.80 | 4.81 | 0.02 | 0.42% | 4.79 | 4.83 | 584254 | 28111.50 | 0.45% |
| 2025-03-31 | 4.88 | 4.79 | -0.09 | -1.84% | 4.78 | 4.91 | 1018740 | 49228.57 | 0.78% |
| 2025-03-28 | 4.93 | 4.88 | -0.05 | -1.01% | 4.86 | 4.93 | 698802 | 34164.61 | 0.53% |
| 2025-03-27 | 4.97 | 4.93 | -0.03 | -0.60% | 4.91 | 4.97 | 636597 | 31397.40 | 0.49% |
| 2025-03-26 | 4.96 | 4.96 | -0.01 | -0.20% | 4.93 | 4.98 | 605892 | 30055.97 | 0.46% |
| 2025-03-25 | 4.89 | 4.97 | 0.08 | 1.64% | 4.87 | 4.98 | 1088048 | 53819.83 | 0.83% |
| 2025-03-24 | 4.90 | 4.89 | 0.00 | 0.00% | 4.85 | 4.92 | 756027 | 36931.39 | 0.58% |
| 2025-03-21 | 4.91 | 4.89 | -0.03 | -0.61% | 4.89 | 4.98 | 1167222 | 57570.88 | 0.89% |
| 2025-03-20 | 4.90 | 4.92 | 0.01 | 0.20% | 4.90 | 4.95 | 704047 | 34681.09 | 0.54% |
| 2025-03-19 | 4.92 | 4.91 | -0.02 | -0.41% | 4.90 | 4.94 | 583866 | 28704.97 | 0.45% |
| 2025-03-18 | 4.97 | 4.93 | -0.02 | -0.40% | 4.91 | 4.98 | 727201 | 35860.03 | 0.56% |
| 2025-03-17 | 4.96 | 4.95 | 0.00 | 0.00% | 4.94 | 5.00 | 1006905 | 49989.94 | 0.77% |
| 2025-03-14 | 4.85 | 4.95 | 0.11 | 2.27% | 4.84 | 4.98 | 1645050 | 80915.77 | 1.26% |
| 2025-03-13 | 4.86 | 4.84 | -0.02 | -0.41% | 4.82 | 4.88 | 806346 | 39121.57 | 0.62% |
| 2025-03-12 | 4.84 | 4.86 | 0.02 | 0.41% | 4.84 | 4.88 | 814198 | 39549.58 | 0.62% |
| 2025-03-11 | 4.79 | 4.84 | 0.03 | 0.62% | 4.77 | 4.84 | 785875 | 37807.04 | 0.60% |
| 2025-03-10 | 4.85 | 4.81 | -0.04 | -0.82% | 4.77 | 4.86 | 1286060 | 61816.09 | 0.98% |
| 2025-03-07 | 4.91 | 4.85 | -0.07 | -1.42% | 4.85 | 4.91 | 1233505 | 60176.30 | 0.94% |
| 2025-03-06 | 4.92 | 4.92 | 0.01 | 0.20% | 4.86 | 4.94 | 1179375 | 57857.47 | 0.90% |
| 2025-03-05 | 4.91 | 4.91 | 0.00 | 0.00% | 4.86 | 4.92 | 867395 | 42430.83 | 0.66% |
| 2025-03-04 | 4.95 | 4.91 | -0.04 | -0.81% | 4.89 | 4.95 | 1242455 | 60982.17 | 0.95% |
| 2025-03-03 | 5.00 | 4.95 | -0.05 | -1.00% | 4.93 | 5.03 | 1322742 | 65897.78 | 1.01% |
| 2025-02-28 | 5.05 | 5.00 | -0.06 | -1.19% | 4.99 | 5.09 | 1142108 | 57574.89 | 0.87% |
| 2025-02-27 | 5.09 | 5.06 | -0.02 | -0.39% | 5.03 | 5.11 | 809855 | 40933.12 | 0.62% |
| 2025-02-26 | 5.05 | 5.08 | 0.05 | 0.99% | 5.04 | 5.14 | 1305264 | 66289.61 | 1.00% |
| 2025-02-25 | 5.08 | 5.03 | -0.06 | -1.18% | 5.03 | 5.09 | 849384 | 42954.55 | 0.65% |
| 2025-02-24 | 5.01 | 5.09 | 0.09 | 1.80% | 5.00 | 5.17 | 1847243 | 94256.16 | 1.41% |
| 2025-02-21 | 5.02 | 5.00 | -0.02 | -0.40% | 4.99 | 5.06 | 1049367 | 52610.67 | 0.80% |
上证大盘股票行情在线 K线走势图
