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 |
|---|
| 2026-03-25 | 4.89 | 4.97 | 0.09 | 1.84% | 4.87 | 4.97 | 2655617 | 131045.31 | 0.64% |
| 2026-03-24 | 4.88 | 4.88 | 0.04 | 0.83% | 4.83 | 4.89 | 2217186 | 107800.48 | 0.54% |
| 2026-03-23 | 4.96 | 4.84 | -0.14 | -2.81% | 4.82 | 4.97 | 4945819 | 241411.97 | 1.20% |
| 2026-03-20 | 5.03 | 4.98 | -0.05 | -0.99% | 4.98 | 5.05 | 2744844 | 137500.69 | 0.66% |
| 2026-03-19 | 5.04 | 5.03 | -0.03 | -0.59% | 5.02 | 5.07 | 2180508 | 109972.97 | 0.53% |
| 2026-03-18 | 5.11 | 5.06 | -0.05 | -0.98% | 5.04 | 5.12 | 2725160 | 138078.89 | 0.66% |
| 2026-03-17 | 5.09 | 5.11 | 0.02 | 0.39% | 5.09 | 5.16 | 2698233 | 138412.25 | 0.65% |
| 2026-03-16 | 5.17 | 5.09 | -0.06 | -1.17% | 5.08 | 5.18 | 3094010 | 158176.34 | 0.75% |
| 2026-03-13 | 5.13 | 5.15 | 0.01 | 0.19% | 5.13 | 5.20 | 3867648 | 200081.55 | 0.94% |
| 2026-03-12 | 5.12 | 5.14 | 0.01 | 0.19% | 5.10 | 5.15 | 2828177 | 144991.03 | 0.68% |
| 2026-03-11 | 5.03 | 5.13 | 0.10 | 1.99% | 5.01 | 5.13 | 4770906 | 242617.38 | 1.15% |
| 2026-03-10 | 5.02 | 5.03 | 0.02 | 0.40% | 4.99 | 5.05 | 2956440 | 148589.84 | 0.72% |
| 2026-03-09 | 5.02 | 5.01 | -0.04 | -0.79% | 5.00 | 5.04 | 3254100 | 163158.77 | 0.79% |
| 2026-03-06 | 4.99 | 5.05 | 0.05 | 1.00% | 4.97 | 5.06 | 2904156 | 145611.25 | 0.70% |
| 2026-03-05 | 4.99 | 5.00 | 0.03 | 0.60% | 4.95 | 5.02 | 2626696 | 130953.52 | 0.64% |
| 2026-03-04 | 5.02 | 4.97 | -0.07 | -1.39% | 4.94 | 5.03 | 4780123 | 237947.58 | 1.16% |
| 2026-03-03 | 5.04 | 5.04 | 0.00 | 0.00% | 5.01 | 5.09 | 4041702 | 204236.92 | 0.98% |
| 2026-03-02 | 5.01 | 5.04 | 0.00 | 0.00% | 5.00 | 5.08 | 3931088 | 198223.61 | 0.95% |
| 2026-02-27 | 5.03 | 5.04 | 0.01 | 0.20% | 5.02 | 5.06 | 2664263 | 134124.69 | 0.64% |
| 2026-02-26 | 5.04 | 5.03 | 0.00 | 0.00% | 5.01 | 5.08 | 2137315 | 107661.44 | 0.52% |
| 2026-02-25 | 5.05 | 5.03 | -0.02 | -0.40% | 5.01 | 5.16 | 6490494 | 329749.03 | 1.57% |
| 2026-02-24 | 5.03 | 5.05 | 0.05 | 1.00% | 5.02 | 5.06 | 1804938 | 91070.41 | 0.44% |
| 2026-02-13 | 5.04 | 5.00 | -0.04 | -0.79% | 4.99 | 5.05 | 2381690 | 119386.74 | 0.58% |
| 2026-02-12 | 5.08 | 5.04 | -0.04 | -0.79% | 5.03 | 5.08 | 1942433 | 98108.81 | 0.47% |
| 2026-02-11 | 5.08 | 5.08 | 0.00 | 0.00% | 5.06 | 5.09 | 1308708 | 66447.27 | 0.32% |
| 2026-02-10 | 5.11 | 5.08 | -0.03 | -0.59% | 5.07 | 5.11 | 1502188 | 76385.70 | 0.36% |
| 2026-02-09 | 5.10 | 5.11 | 0.04 | 0.79% | 5.08 | 5.13 | 1690879 | 86276.05 | 0.41% |
| 2026-02-06 | 5.13 | 5.07 | -0.08 | -1.55% | 5.07 | 5.15 | 2704495 | 137807.88 | 0.65% |
| 2026-02-05 | 5.15 | 5.15 | 0.01 | 0.19% | 5.12 | 5.19 | 2783685 | 143469.55 | 0.67% |
| 2026-02-04 | 4.97 | 5.14 | 0.16 | 3.21% | 4.96 | 5.16 | 5835504 | 297089.50 | 1.41% |
| 2026-02-03 | 4.97 | 4.98 | 0.04 | 0.81% | 4.94 | 5.01 | 2579204 | 128208.48 | 0.62% |
| 2026-02-02 | 5.05 | 4.94 | -0.10 | -1.98% | 4.93 | 5.07 | 4168968 | 208618.02 | 1.01% |
| 2026-01-30 | 5.02 | 5.04 | 0.00 | 0.00% | 5.01 | 5.11 | 5351923 | 271425.81 | 1.30% |
| 2026-01-29 | 4.99 | 5.04 | 0.08 | 1.61% | 4.90 | 5.06 | 8303614 | 410925.78 | 2.01% |
| 2026-01-28 | 5.03 | 4.96 | -0.06 | -1.20% | 4.95 | 5.11 | 6620457 | 333291.38 | 1.60% |
| 2026-01-27 | 5.08 | 5.02 | -0.07 | -1.38% | 5.02 | 5.10 | 3020342 | 152633.09 | 0.73% |
| 2026-01-26 | 5.06 | 5.09 | 0.03 | 0.59% | 5.05 | 5.11 | 3386031 | 172079.02 | 0.82% |
| 2026-01-23 | 5.09 | 5.06 | -0.02 | -0.39% | 5.05 | 5.10 | 2648123 | 134206.02 | 0.64% |
| 2026-01-22 | 5.09 | 5.08 | 0.00 | 0.00% | 5.07 | 5.14 | 2192737 | 111679.50 | 0.53% |
| 2026-01-21 | 5.14 | 5.08 | -0.06 | -1.17% | 5.07 | 5.15 | 2581818 | 131816.72 | 0.62% |
| 2026-01-20 | 5.05 | 5.14 | 0.09 | 1.78% | 5.04 | 5.17 | 3493730 | 178889.56 | 0.85% |
| 2026-01-19 | 5.10 | 5.05 | -0.06 | -1.17% | 5.04 | 5.10 | 2734399 | 138479.42 | 0.66% |
| 2026-01-16 | 5.12 | 5.11 | 0.00 | 0.00% | 5.10 | 5.19 | 2987524 | 153483.14 | 0.72% |
| 2026-01-15 | 5.14 | 5.11 | -0.03 | -0.58% | 5.10 | 5.15 | 1926600 | 98742.26 | 0.47% |
| 2026-01-14 | 5.18 | 5.14 | -0.05 | -0.96% | 5.13 | 5.20 | 2921464 | 150997.23 | 0.71% |
| 2026-01-13 | 5.19 | 5.19 | 0.00 | 0.00% | 5.18 | 5.23 | 2219782 | 115448.04 | 0.54% |
| 2026-01-12 | 5.18 | 5.19 | 0.01 | 0.19% | 5.17 | 5.20 | 1800949 | 93399.63 | 0.44% |
| 2026-01-09 | 5.20 | 5.18 | -0.01 | -0.19% | 5.16 | 5.20 | 1627809 | 84319.59 | 0.39% |
| 2026-01-08 | 5.18 | 5.19 | 0.00 | 0.00% | 5.15 | 5.20 | 1489661 | 77177.68 | 0.36% |
| 2026-01-07 | 5.20 | 5.19 | 0.00 | 0.00% | 5.17 | 5.23 | 2077667 | 107989.01 | 0.50% |
| 2026-01-06 | 5.15 | 5.19 | 0.04 | 0.78% | 5.13 | 5.19 | 2403082 | 124063.80 | 0.58% |
| 2026-01-05 | 5.14 | 5.15 | 0.02 | 0.39% | 5.11 | 5.15 | 2240381 | 114887.20 | 0.54% |
| 2025-12-31 | 5.16 | 5.13 | -0.03 | -0.58% | 5.13 | 5.17 | 1401278 | 72108.55 | 0.34% |
| 2025-12-30 | 5.21 | 5.16 | -0.06 | -1.15% | 5.15 | 5.22 | 1940026 | 100320.89 | 0.47% |
| 2025-12-29 | 5.19 | 5.22 | 0.03 | 0.58% | 5.18 | 5.26 | 1797254 | 93943.48 | 0.43% |
| 2025-12-26 | 5.21 | 5.19 | -0.02 | -0.38% | 5.19 | 5.22 | 989598 | 51508.81 | 0.24% |
| 2025-12-25 | 5.21 | 5.21 | 0.01 | 0.19% | 5.19 | 5.23 | 986955 | 51461.20 | 0.24% |
| 2025-12-24 | 5.20 | 5.20 | 0.00 | 0.00% | 5.19 | 5.23 | 995051 | 51804.21 | 0.24% |
| 2025-12-23 | 5.17 | 5.20 | 0.03 | 0.58% | 5.16 | 5.22 | 1195053 | 62154.05 | 0.29% |
| 2025-12-22 | 5.22 | 5.17 | -0.04 | -0.77% | 5.17 | 5.23 | 1509915 | 78396.34 | 0.37% |
| 2025-12-19 | 5.20 | 5.21 | 0.02 | 0.39% | 5.19 | 5.24 | 1440834 | 75221.36 | 0.35% |
| 2025-12-18 | 5.17 | 5.19 | 0.01 | 0.19% | 5.16 | 5.21 | 1103174 | 57270.38 | 0.27% |
| 2025-12-17 | 5.16 | 5.18 | 0.03 | 0.58% | 5.11 | 5.20 | 1544281 | 79638.92 | 0.37% |
| 2025-12-16 | 5.18 | 5.15 | -0.03 | -0.58% | 5.13 | 5.19 | 1374612 | 70843.48 | 0.33% |
| 2025-12-15 | 5.17 | 5.18 | 0.01 | 0.19% | 5.16 | 5.22 | 1350538 | 70154.30 | 0.33% |
| 2025-12-12 | 5.19 | 5.17 | -0.03 | -0.58% | 5.16 | 5.20 | 1806038 | 93574.08 | 0.44% |
| 2025-12-11 | 5.17 | 5.20 | 0.02 | 0.39% | 5.16 | 5.21 | 1598296 | 82861.54 | 0.39% |
| 2025-12-10 | 5.14 | 5.18 | 0.05 | 0.97% | 5.11 | 5.20 | 2162058 | 111339.95 | 0.52% |
| 2025-12-09 | 5.28 | 5.13 | -0.15 | -2.84% | 5.13 | 5.28 | 2732412 | 141903.61 | 0.66% |
| 2025-12-08 | 5.33 | 5.28 | -0.05 | -0.94% | 5.26 | 5.34 | 1586613 | 84096.75 | 0.38% |
| 2025-12-05 | 5.29 | 5.33 | 0.04 | 0.76% | 5.27 | 5.34 | 1523373 | 80768.95 | 0.37% |
| 2025-12-04 | 5.27 | 5.29 | 0.03 | 0.57% | 5.26 | 5.30 | 1240317 | 65480.38 | 0.30% |
| 2025-12-03 | 5.26 | 5.26 | 0.01 | 0.19% | 5.25 | 5.29 | 1221908 | 64371.48 | 0.30% |
| 2025-12-02 | 5.24 | 5.25 | 0.01 | 0.19% | 5.23 | 5.27 | 1148722 | 60350.88 | 0.28% |
| 2025-12-01 | 5.19 | 5.24 | 0.04 | 0.77% | 5.19 | 5.25 | 1554938 | 81158.39 | 0.38% |
| 2025-11-28 | 5.24 | 5.20 | -0.04 | -0.76% | 5.18 | 5.24 | 2234626 | 116128.82 | 0.54% |
| 2025-11-27 | 5.26 | 5.24 | -0.03 | -0.57% | 5.23 | 5.27 | 1173984 | 61632.33 | 0.28% |
| 2025-11-26 | 5.28 | 5.27 | 0.00 | 0.00% | 5.26 | 5.29 | 967425 | 51022.27 | 0.23% |
| 2025-11-25 | 5.27 | 5.27 | 0.00 | 0.00% | 5.25 | 5.28 | 1290888 | 68032.17 | 0.31% |
| 2025-11-24 | 5.27 | 5.27 | 0.02 | 0.38% | 5.23 | 5.28 | 1439102 | 75713.13 | 0.35% |
上证大盘股票行情在线 K线走势图
中国建筑(601668)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
