中国交建(601800)股票行情
中国交建(601800)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 |
|---|
| 2026-03-26 | 7.82 | 7.70 | -0.15 | -1.91% | 7.68 | 7.83 | 233448 | 18083.13 | 0.20% |
| 2026-03-25 | 7.81 | 7.85 | 0.05 | 0.64% | 7.76 | 7.90 | 240992 | 18887.66 | 0.20% |
| 2026-03-24 | 7.74 | 7.80 | 0.12 | 1.56% | 7.65 | 7.80 | 284129 | 21957.71 | 0.24% |
| 2026-03-23 | 7.88 | 7.68 | -0.26 | -3.27% | 7.62 | 7.88 | 442541 | 34230.01 | 0.38% |
| 2026-03-20 | 7.98 | 7.94 | -0.04 | -0.50% | 7.92 | 8.03 | 269479 | 21437.77 | 0.23% |
| 2026-03-19 | 8.04 | 7.98 | -0.12 | -1.48% | 7.97 | 8.13 | 367486 | 29486.23 | 0.31% |
| 2026-03-18 | 8.18 | 8.10 | -0.09 | -1.10% | 8.04 | 8.21 | 411088 | 33290.21 | 0.35% |
| 2026-03-17 | 8.20 | 8.19 | -0.03 | -0.36% | 8.18 | 8.33 | 404746 | 33360.60 | 0.34% |
| 2026-03-16 | 8.45 | 8.22 | -0.28 | -3.29% | 8.19 | 8.49 | 943169 | 78217.48 | 0.80% |
| 2026-03-13 | 8.27 | 8.50 | 0.23 | 2.78% | 8.25 | 8.55 | 1313830 | 110866.41 | 1.12% |
| 2026-03-12 | 8.24 | 8.27 | 0.02 | 0.24% | 8.20 | 8.30 | 462790 | 38193.04 | 0.39% |
| 2026-03-11 | 8.14 | 8.25 | 0.10 | 1.23% | 8.06 | 8.30 | 556429 | 45726.56 | 0.47% |
| 2026-03-10 | 8.11 | 8.15 | 0.06 | 0.74% | 8.07 | 8.19 | 344491 | 28046.51 | 0.29% |
| 2026-03-09 | 8.08 | 8.09 | -0.02 | -0.25% | 8.03 | 8.19 | 320715 | 25991.82 | 0.27% |
| 2026-03-06 | 7.95 | 8.11 | 0.14 | 1.76% | 7.92 | 8.12 | 390634 | 31522.48 | 0.33% |
| 2026-03-05 | 7.93 | 7.97 | 0.07 | 0.89% | 7.92 | 8.02 | 289649 | 23096.07 | 0.25% |
| 2026-03-04 | 8.09 | 7.90 | -0.18 | -2.23% | 7.84 | 8.10 | 606589 | 48211.66 | 0.51% |
| 2026-03-03 | 8.14 | 8.08 | -0.07 | -0.86% | 8.06 | 8.17 | 386995 | 31387.91 | 0.33% |
| 2026-03-02 | 8.07 | 8.15 | 0.01 | 0.12% | 8.05 | 8.16 | 419272 | 34018.12 | 0.36% |
| 2026-02-27 | 8.12 | 8.14 | 0.01 | 0.12% | 8.10 | 8.18 | 324502 | 26405.80 | 0.28% |
| 2026-02-26 | 8.10 | 8.13 | 0.03 | 0.37% | 8.08 | 8.14 | 267976 | 21736.90 | 0.23% |
| 2026-02-25 | 8.16 | 8.10 | -0.07 | -0.86% | 8.07 | 8.31 | 847600 | 69349.23 | 0.72% |
| 2026-02-24 | 8.08 | 8.17 | 0.15 | 1.87% | 8.06 | 8.18 | 308168 | 25085.20 | 0.26% |
| 2026-02-13 | 8.08 | 8.02 | -0.05 | -0.62% | 8.02 | 8.09 | 191243 | 15390.42 | 0.16% |
| 2026-02-12 | 8.12 | 8.07 | -0.04 | -0.49% | 8.07 | 8.13 | 203592 | 16477.11 | 0.17% |
| 2026-02-11 | 8.12 | 8.11 | -0.01 | -0.12% | 8.09 | 8.13 | 152941 | 12405.42 | 0.13% |
| 2026-02-10 | 8.14 | 8.12 | -0.04 | -0.49% | 8.11 | 8.15 | 147405 | 11975.64 | 0.13% |
| 2026-02-09 | 8.17 | 8.16 | 0.03 | 0.37% | 8.14 | 8.19 | 179673 | 14660.10 | 0.15% |
| 2026-02-06 | 8.16 | 8.13 | -0.05 | -0.61% | 8.11 | 8.18 | 182365 | 14843.07 | 0.15% |
| 2026-02-05 | 8.17 | 8.18 | -0.01 | -0.12% | 8.13 | 8.21 | 243036 | 19861.51 | 0.21% |
| 2026-02-04 | 8.07 | 8.19 | 0.10 | 1.24% | 8.04 | 8.20 | 358898 | 29249.01 | 0.30% |
| 2026-02-03 | 8.07 | 8.09 | 0.10 | 1.25% | 8.00 | 8.09 | 243167 | 19587.67 | 0.21% |
| 2026-02-02 | 8.15 | 7.99 | -0.17 | -2.08% | 7.98 | 8.18 | 490618 | 39687.18 | 0.42% |
| 2026-01-30 | 8.21 | 8.16 | -0.07 | -0.85% | 8.12 | 8.28 | 377096 | 30908.71 | 0.32% |
| 2026-01-29 | 8.25 | 8.23 | -0.01 | -0.12% | 8.10 | 8.28 | 762977 | 62254.05 | 0.65% |
| 2026-01-28 | 8.32 | 8.24 | -0.08 | -0.96% | 8.21 | 8.52 | 963420 | 80505.76 | 0.82% |
| 2026-01-27 | 8.50 | 8.32 | -0.21 | -2.46% | 8.32 | 8.50 | 508828 | 42643.85 | 0.43% |
| 2026-01-26 | 8.41 | 8.53 | 0.11 | 1.31% | 8.39 | 8.55 | 587810 | 49814.58 | 0.50% |
| 2026-01-23 | 8.48 | 8.42 | -0.05 | -0.59% | 8.39 | 8.50 | 470863 | 39732.96 | 0.40% |
| 2026-01-22 | 8.49 | 8.47 | -0.01 | -0.12% | 8.45 | 8.55 | 379131 | 32183.70 | 0.32% |
| 2026-01-21 | 8.52 | 8.48 | -0.14 | -1.62% | 8.47 | 8.56 | 472304 | 40138.40 | 0.40% |
| 2026-01-20 | 8.40 | 8.62 | 0.22 | 2.62% | 8.37 | 8.62 | 638670 | 54318.61 | 0.54% |
| 2026-01-19 | 8.47 | 8.40 | -0.13 | -1.52% | 8.36 | 8.48 | 478449 | 40175.02 | 0.41% |
| 2026-01-16 | 8.36 | 8.53 | 0.20 | 2.40% | 8.35 | 8.87 | 1025162 | 88288.13 | 0.87% |
| 2026-01-15 | 8.40 | 8.33 | -0.08 | -0.95% | 8.32 | 8.40 | 253000 | 21148.85 | 0.21% |
| 2026-01-14 | 8.51 | 8.41 | -0.14 | -1.64% | 8.40 | 8.55 | 489916 | 41523.11 | 0.42% |
| 2026-01-13 | 8.43 | 8.55 | 0.14 | 1.66% | 8.36 | 8.55 | 601515 | 51003.84 | 0.51% |
| 2026-01-12 | 8.33 | 8.41 | 0.12 | 1.45% | 8.31 | 8.42 | 368897 | 30964.86 | 0.31% |
| 2026-01-09 | 8.34 | 8.29 | -0.01 | -0.12% | 8.28 | 8.35 | 236847 | 19660.47 | 0.20% |
| 2026-01-08 | 8.37 | 8.42 | 0.05 | 0.60% | 8.32 | 8.43 | 244796 | 20529.68 | 0.21% |
| 2026-01-07 | 8.36 | 8.37 | 0.02 | 0.24% | 8.34 | 8.46 | 306799 | 25738.82 | 0.26% |
| 2026-01-06 | 8.28 | 8.35 | 0.07 | 0.85% | 8.26 | 8.36 | 271260 | 22599.67 | 0.23% |
| 2026-01-05 | 8.23 | 8.28 | 0.04 | 0.49% | 8.20 | 8.28 | 222282 | 18329.63 | 0.19% |
| 2025-12-31 | 8.28 | 8.24 | -0.04 | -0.48% | 8.23 | 8.31 | 171576 | 14161.32 | 0.15% |
| 2025-12-30 | 8.30 | 8.28 | -0.03 | -0.36% | 8.26 | 8.32 | 137983 | 11431.98 | 0.12% |
| 2025-12-29 | 8.35 | 8.31 | -0.05 | -0.60% | 8.30 | 8.39 | 213008 | 17781.38 | 0.18% |
| 2025-12-26 | 8.38 | 8.36 | -0.01 | -0.12% | 8.33 | 8.38 | 169149 | 14134.49 | 0.14% |
| 2025-12-25 | 8.39 | 8.37 | 0.00 | 0.00% | 8.35 | 8.40 | 149193 | 12490.23 | 0.13% |
| 2025-12-24 | 8.33 | 8.37 | 0.05 | 0.60% | 8.33 | 8.42 | 164226 | 13746.01 | 0.14% |
| 2025-12-23 | 8.30 | 8.32 | 0.04 | 0.48% | 8.28 | 8.33 | 149200 | 12395.57 | 0.13% |
| 2025-12-22 | 8.31 | 8.28 | 0.01 | 0.12% | 8.26 | 8.33 | 177147 | 14694.90 | 0.15% |
| 2025-12-19 | 8.34 | 8.27 | -0.07 | -0.84% | 8.27 | 8.39 | 193627 | 16156.65 | 0.16% |
| 2025-12-18 | 8.31 | 8.34 | -0.01 | -0.12% | 8.29 | 8.36 | 123333 | 10274.15 | 0.10% |
| 2025-12-17 | 8.30 | 8.35 | 0.06 | 0.72% | 8.22 | 8.36 | 193113 | 16008.93 | 0.16% |
| 2025-12-16 | 8.41 | 8.29 | -0.11 | -1.31% | 8.28 | 8.41 | 217140 | 18092.75 | 0.18% |
| 2025-12-15 | 8.43 | 8.40 | -0.02 | -0.24% | 8.35 | 8.44 | 141724 | 11917.23 | 0.12% |
| 2025-12-12 | 8.44 | 8.42 | -0.02 | -0.24% | 8.41 | 8.47 | 212789 | 17947.46 | 0.18% |
| 2025-12-11 | 8.52 | 8.44 | -0.10 | -1.17% | 8.44 | 8.53 | 143681 | 12195.84 | 0.12% |
| 2025-12-10 | 8.43 | 8.54 | 0.10 | 1.18% | 8.41 | 8.55 | 206852 | 17540.08 | 0.18% |
| 2025-12-09 | 8.51 | 8.44 | -0.08 | -0.94% | 8.43 | 8.52 | 238899 | 20207.04 | 0.20% |
| 2025-12-08 | 8.56 | 8.52 | -0.04 | -0.47% | 8.52 | 8.59 | 185908 | 15899.97 | 0.16% |
| 2025-12-05 | 8.54 | 8.56 | 0.02 | 0.23% | 8.49 | 8.58 | 190229 | 16232.47 | 0.16% |
| 2025-12-04 | 8.51 | 8.54 | 0.03 | 0.35% | 8.49 | 8.55 | 144083 | 12272.71 | 0.12% |
| 2025-12-03 | 8.55 | 8.51 | -0.05 | -0.58% | 8.50 | 8.56 | 132882 | 11314.28 | 0.11% |
| 2025-12-02 | 8.53 | 8.56 | 0.02 | 0.23% | 8.50 | 8.56 | 125598 | 10713.56 | 0.11% |
| 2025-12-01 | 8.52 | 8.54 | 0.02 | 0.23% | 8.49 | 8.54 | 131317 | 11181.66 | 0.11% |
| 2025-11-28 | 8.48 | 8.52 | 0.02 | 0.24% | 8.46 | 8.53 | 129538 | 11006.89 | 0.11% |
| 2025-11-27 | 8.53 | 8.50 | -0.05 | -0.58% | 8.47 | 8.54 | 130067 | 11064.39 | 0.11% |
| 2025-11-26 | 8.56 | 8.55 | 0.01 | 0.12% | 8.54 | 8.63 | 144267 | 12372.41 | 0.12% |
| 2025-11-25 | 8.53 | 8.54 | -0.01 | -0.12% | 8.52 | 8.58 | 148194 | 12668.50 | 0.13% |
上证大盘股票行情在线 K线走势图
中国交建(601800)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
