中国建筑
SH601668 前复权 MAIN
4.34
+0.07
(+1.64%)
今开
4.27
最高
4.37
最低
4.25
昨收
4.27
振幅
2.81%
成交量
28,397.0万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
4.27
MA10
4.28
MA20
4.32
MA60
4.44
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.27 | 4.37 | 4.25 | 4.34 | 28,397万 |
| 2 | 2026-09-29 | 4.22 | 4.29 | 4.21 | 4.27 | 22,275万 |
| 3 | 2026-09-28 | 4.25 | 4.27 | 4.20 | 4.22 | 17,737万 |
| 4 | 2026-09-24 | 4.28 | 4.28 | 4.24 | 4.26 | 15,175万 |
| 5 | 2026-09-23 | 4.30 | 4.35 | 4.27 | 4.28 | 21,514万 |
| 6 | 2026-09-22 | 4.30 | 4.32 | 4.28 | 4.30 | 15,571万 |
| 7 | 2026-09-21 | 4.27 | 4.33 | 4.24 | 4.31 | 23,038万 |
| 8 | 2026-09-18 | 4.26 | 4.29 | 4.25 | 4.28 | 15,463万 |
| 9 | 2026-09-17 | 4.23 | 4.27 | 4.22 | 4.27 | 17,274万 |
| 10 | 2026-09-16 | 4.28 | 4.29 | 4.22 | 4.24 | 20,404万 |
| 11 | 2026-09-15 | 4.33 | 4.34 | 4.27 | 4.29 | 22,364万 |
| 12 | 2026-09-14 | 4.35 | 4.38 | 4.32 | 4.33 | 16,457万 |