城建发展(600266)股票行情 城建发展股票行情 600266股票行情_爱股网
城建发展(600266)股票行情
城建发展(600266)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 |
|---|
| 2025-10-27 | 5.36 | 5.37 | 0.03 | 0.56% | 5.34 | 5.47 | 329203 | 17697.40 | 1.59% |
| 2025-10-24 | 5.44 | 5.34 | -0.11 | -2.02% | 5.32 | 5.47 | 340465 | 18274.79 | 1.64% |
| 2025-10-23 | 5.48 | 5.45 | -0.07 | -1.27% | 5.36 | 5.54 | 350740 | 18996.86 | 1.69% |
| 2025-10-22 | 5.39 | 5.52 | 0.13 | 2.41% | 5.35 | 5.56 | 431018 | 23604.17 | 2.08% |
| 2025-10-21 | 5.28 | 5.39 | 0.10 | 1.89% | 5.25 | 5.45 | 354961 | 19077.64 | 1.71% |
| 2025-10-20 | 5.27 | 5.29 | 0.03 | 0.57% | 5.25 | 5.36 | 276688 | 14671.44 | 1.33% |
| 2025-10-17 | 5.36 | 5.26 | -0.12 | -2.23% | 5.24 | 5.40 | 361150 | 19175.37 | 1.74% |
| 2025-10-16 | 5.44 | 5.38 | -0.06 | -1.10% | 5.33 | 5.44 | 306902 | 16491.81 | 1.48% |
| 2025-10-15 | 5.45 | 5.44 | 0.00 | 0.00% | 5.38 | 5.49 | 338680 | 18384.76 | 1.63% |
| 2025-10-14 | 5.51 | 5.44 | -0.07 | -1.27% | 5.40 | 5.63 | 488346 | 26905.25 | 2.35% |
| 2025-10-13 | 5.37 | 5.51 | 0.00 | 0.00% | 5.34 | 5.53 | 516156 | 28130.21 | 2.49% |
| 2025-10-10 | 5.37 | 5.51 | 0.12 | 2.23% | 5.34 | 5.66 | 620252 | 34252.09 | 2.99% |
| 2025-10-09 | 5.26 | 5.39 | 0.09 | 1.70% | 5.19 | 5.46 | 684244 | 36327.16 | 3.30% |
| 2025-09-30 | 5.05 | 5.30 | 0.24 | 4.74% | 5.02 | 5.34 | 685278 | 35783.47 | 3.30% |
| 2025-09-29 | 5.02 | 5.06 | 0.06 | 1.20% | 4.94 | 5.10 | 401355 | 20127.13 | 1.93% |
| 2025-09-26 | 4.88 | 5.00 | 0.10 | 2.04% | 4.86 | 5.14 | 445919 | 22354.18 | 2.15% |
| 2025-09-25 | 4.96 | 4.90 | -0.07 | -1.41% | 4.88 | 4.97 | 294452 | 14456.61 | 1.42% |
| 2025-09-24 | 4.86 | 4.97 | 0.08 | 1.64% | 4.83 | 5.04 | 401079 | 19926.95 | 1.93% |
| 2025-09-23 | 5.09 | 4.89 | -0.23 | -4.49% | 4.80 | 5.09 | 605547 | 29640.84 | 2.92% |
| 2025-09-22 | 5.16 | 5.12 | -0.05 | -0.97% | 5.01 | 5.16 | 295894 | 15056.62 | 1.43% |
| 2025-09-19 | 5.16 | 5.17 | 0.03 | 0.58% | 5.05 | 5.22 | 498003 | 25540.15 | 2.40% |
| 2025-09-18 | 5.37 | 5.14 | -0.25 | -4.64% | 5.10 | 5.42 | 684960 | 35927.83 | 3.30% |
| 2025-09-17 | 5.30 | 5.39 | 0.08 | 1.51% | 5.20 | 5.41 | 511210 | 27132.07 | 2.46% |
| 2025-09-16 | 5.25 | 5.31 | 0.01 | 0.19% | 5.24 | 5.41 | 535952 | 28459.81 | 2.58% |
| 2025-09-15 | 5.30 | 5.30 | -0.05 | -0.93% | 5.16 | 5.39 | 745463 | 39112.07 | 3.59% |
| 2025-09-12 | 5.17 | 5.35 | 0.16 | 3.08% | 5.17 | 5.40 | 662048 | 35114.20 | 3.19% |
| 2025-09-11 | 5.13 | 5.19 | 0.03 | 0.58% | 5.07 | 5.20 | 528422 | 27226.80 | 2.55% |
| 2025-09-10 | 5.15 | 5.16 | -0.02 | -0.39% | 5.06 | 5.20 | 450502 | 23153.34 | 2.17% |
| 2025-09-09 | 5.01 | 5.18 | 0.19 | 3.81% | 4.98 | 5.25 | 762598 | 39314.62 | 3.67% |
| 2025-09-08 | 4.96 | 4.99 | 0.05 | 1.01% | 4.95 | 5.05 | 421319 | 21064.15 | 2.03% |
| 2025-09-05 | 4.95 | 4.94 | 0.01 | 0.20% | 4.89 | 4.95 | 356911 | 17556.16 | 1.72% |
| 2025-09-04 | 4.94 | 4.93 | 0.01 | 0.20% | 4.88 | 4.98 | 381989 | 18881.87 | 1.84% |
| 2025-09-03 | 5.15 | 4.92 | -0.23 | -4.47% | 4.89 | 5.16 | 669823 | 33450.52 | 3.23% |
| 2025-09-02 | 5.03 | 5.15 | 0.13 | 2.59% | 4.99 | 5.21 | 913595 | 46596.96 | 4.40% |
| 2025-09-01 | 5.06 | 5.02 | 0.02 | 0.40% | 4.92 | 5.08 | 689667 | 34330.67 | 3.32% |
| 2025-08-29 | 5.02 | 5.00 | 0.05 | 1.01% | 4.97 | 5.11 | 540494 | 27078.62 | 2.60% |
| 2025-08-28 | 4.93 | 4.95 | 0.03 | 0.61% | 4.85 | 4.99 | 399568 | 19714.41 | 1.92% |
| 2025-08-27 | 5.09 | 4.92 | -0.18 | -3.53% | 4.92 | 5.10 | 420508 | 21102.55 | 2.03% |
| 2025-08-26 | 5.10 | 5.10 | -0.02 | -0.39% | 5.02 | 5.12 | 415525 | 21108.90 | 2.00% |
| 2025-08-25 | 4.93 | 5.12 | 0.19 | 3.85% | 4.93 | 5.22 | 746234 | 38140.37 | 3.60% |
| 2025-08-22 | 4.91 | 4.93 | 0.04 | 0.82% | 4.86 | 4.94 | 300695 | 14735.73 | 1.45% |
| 2025-08-21 | 4.96 | 4.94 | -0.02 | -0.40% | 4.93 | 4.98 | 367736 | 18208.81 | 1.77% |
| 2025-08-20 | 4.97 | 4.96 | -0.03 | -0.60% | 4.88 | 4.98 | 463150 | 22834.95 | 2.23% |
| 2025-08-19 | 4.92 | 4.99 | 0.09 | 1.84% | 4.89 | 5.00 | 508205 | 25191.97 | 2.45% |
| 2025-08-18 | 4.94 | 4.90 | -0.01 | -0.20% | 4.86 | 5.00 | 509844 | 25009.77 | 2.46% |
| 2025-08-15 | 4.76 | 4.91 | 0.17 | 3.59% | 4.75 | 4.97 | 691108 | 33889.41 | 3.33% |
| 2025-08-14 | 4.80 | 4.74 | -0.04 | -0.84% | 4.73 | 4.86 | 388200 | 18594.48 | 1.87% |
| 2025-08-13 | 4.80 | 4.78 | -0.02 | -0.42% | 4.74 | 4.83 | 381354 | 18221.66 | 1.84% |
| 2025-08-12 | 4.79 | 4.80 | -0.01 | -0.21% | 4.77 | 4.85 | 425101 | 20446.66 | 2.05% |
| 2025-08-11 | 4.85 | 4.81 | 0.11 | 2.34% | 4.77 | 4.93 | 799552 | 38858.34 | 3.85% |
| 2025-08-08 | 4.66 | 4.70 | 0.02 | 0.43% | 4.65 | 4.71 | 242532 | 11358.70 | 1.17% |
| 2025-08-07 | 4.64 | 4.68 | 0.04 | 0.86% | 4.61 | 4.69 | 295235 | 13754.50 | 1.42% |
| 2025-08-06 | 4.63 | 4.64 | 0.01 | 0.22% | 4.59 | 4.66 | 257561 | 11916.69 | 1.24% |
| 2025-08-05 | 4.62 | 4.63 | 0.01 | 0.22% | 4.61 | 4.69 | 367261 | 17044.10 | 1.77% |
| 2025-08-04 | 4.62 | 4.62 | -0.01 | -0.22% | 4.56 | 4.63 | 280718 | 12885.11 | 1.35% |
| 2025-08-01 | 4.64 | 4.63 | 0.00 | 0.00% | 4.62 | 4.67 | 243455 | 11298.98 | 1.17% |
| 2025-07-31 | 4.89 | 4.63 | -0.29 | -5.89% | 4.59 | 4.90 | 820456 | 38512.89 | 3.95% |
| 2025-07-30 | 4.97 | 4.92 | -0.05 | -1.01% | 4.88 | 5.01 | 382699 | 18972.73 | 1.84% |
| 2025-07-29 | 4.98 | 4.97 | -0.01 | -0.20% | 4.92 | 5.02 | 318613 | 15786.08 | 1.53% |
| 2025-07-28 | 5.00 | 4.98 | 0.00 | 0.00% | 4.89 | 5.01 | 301532 | 14952.24 | 1.45% |
| 2025-07-25 | 4.94 | 4.98 | 0.05 | 1.01% | 4.91 | 5.01 | 521697 | 25990.65 | 2.51% |
| 2025-07-24 | 4.85 | 4.93 | 0.07 | 1.44% | 4.82 | 4.98 | 545729 | 26902.97 | 2.63% |
| 2025-07-23 | 4.82 | 4.86 | 0.03 | 0.62% | 4.81 | 4.95 | 565798 | 27615.14 | 2.73% |
| 2025-07-22 | 4.77 | 4.83 | 0.07 | 1.47% | 4.68 | 4.83 | 545612 | 26011.99 | 2.63% |
| 2025-07-21 | 4.71 | 4.76 | 0.05 | 1.06% | 4.69 | 4.79 | 518335 | 24638.81 | 2.50% |
| 2025-07-18 | 4.80 | 4.71 | -0.05 | -1.05% | 4.67 | 4.81 | 590563 | 27803.99 | 2.85% |
| 2025-07-17 | 4.80 | 4.76 | -0.05 | -1.04% | 4.72 | 4.82 | 383198 | 18203.75 | 1.85% |
| 2025-07-16 | 4.83 | 4.81 | -0.04 | -0.82% | 4.79 | 4.90 | 523774 | 25311.53 | 2.52% |
| 2025-07-15 | 4.90 | 4.85 | 0.01 | 0.21% | 4.76 | 4.91 | 700013 | 33780.36 | 3.37% |
| 2025-07-14 | 4.93 | 4.84 | -0.13 | -2.62% | 4.77 | 4.97 | 642488 | 31129.32 | 3.10% |
| 2025-07-11 | 5.00 | 4.97 | 0.00 | 0.00% | 4.95 | 5.03 | 623516 | 31072.31 | 3.00% |
| 2025-07-10 | 4.83 | 4.97 | 0.11 | 2.26% | 4.83 | 4.98 | 754458 | 37090.49 | 3.63% |
| 2025-07-09 | 4.82 | 4.86 | 0.07 | 1.46% | 4.79 | 4.89 | 497845 | 24125.37 | 2.40% |
| 2025-07-08 | 4.68 | 4.79 | 0.09 | 1.91% | 4.67 | 4.81 | 473454 | 22497.69 | 2.28% |
| 2025-07-07 | 4.58 | 4.70 | 0.13 | 2.84% | 4.57 | 4.73 | 409311 | 19161.82 | 1.97% |
| 2025-07-04 | 4.58 | 4.57 | -0.01 | -0.22% | 4.54 | 4.60 | 201608 | 9216.32 | 0.97% |
| 2025-07-03 | 4.59 | 4.58 | -0.01 | -0.22% | 4.57 | 4.64 | 188558 | 8672.55 | 0.91% |
| 2025-07-02 | 4.54 | 4.59 | 0.04 | 0.88% | 4.51 | 4.61 | 282335 | 12861.28 | 1.36% |
| 2025-07-01 | 4.55 | 4.55 | 0.01 | 0.22% | 4.48 | 4.58 | 243561 | 11038.30 | 1.17% |
| 2025-06-30 | 4.54 | 4.54 | 0.02 | 0.44% | 4.50 | 4.58 | 220758 | 10017.26 | 1.06% |
上证大盘股票行情在线 K线走势图
城建发展(600266)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
