华建集团
SH600629 前复权 MAIN
16.37
+0.02
(+0.12%)
今开
16.65
最高
16.68
最低
16.07
昨收
16.35
振幅
3.73%
成交量
1,820.8万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
16.27
MA10
16.34
MA20
16.74
MA60
15.33
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.65 | 16.68 | 16.07 | 16.37 | 1,821万 |
| 2 | 2026-09-29 | 16.02 | 16.78 | 15.96 | 16.35 | 2,608万 |
| 3 | 2026-09-28 | 16.13 | 16.35 | 15.52 | 15.95 | 1,779万 |
| 4 | 2026-09-24 | 16.38 | 16.99 | 16.16 | 16.35 | 2,250万 |
| 5 | 2026-09-23 | 16.79 | 16.79 | 16.23 | 16.35 | 1,771万 |
| 6 | 2026-09-22 | 16.50 | 16.88 | 16.45 | 16.80 | 2,004万 |
| 7 | 2026-09-21 | 16.20 | 16.75 | 16.20 | 16.59 | 2,138万 |
| 8 | 2026-09-18 | 16.30 | 16.42 | 16.12 | 16.26 | 1,386万 |
| 9 | 2026-09-17 | 16.11 | 16.50 | 15.88 | 16.15 | 1,885万 |
| 10 | 2026-09-16 | 16.05 | 16.31 | 15.93 | 16.27 | 1,808万 |
| 11 | 2026-09-15 | 16.17 | 16.35 | 15.76 | 15.82 | 1,552万 |
| 12 | 2026-09-14 | 16.18 | 16.29 | 15.70 | 16.16 | 2,517万 |