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 |
|---|
| 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% |
| 2025-11-24 | 8.51 | 8.55 | 0.05 | 0.59% | 8.49 | 8.58 | 178418 | 15255.81 | 0.15% |
| 2025-11-21 | 8.61 | 8.50 | -0.15 | -1.73% | 8.46 | 8.63 | 314981 | 26883.60 | 0.27% |
| 2025-11-20 | 8.63 | 8.65 | 0.02 | 0.23% | 8.61 | 8.69 | 189123 | 16359.91 | 0.16% |
| 2025-11-19 | 8.64 | 8.63 | -0.03 | -0.35% | 8.61 | 8.67 | 158279 | 13666.44 | 0.13% |
| 2025-11-18 | 8.71 | 8.66 | -0.07 | -0.80% | 8.63 | 8.72 | 255002 | 22086.71 | 0.22% |
| 2025-11-17 | 8.78 | 8.73 | -0.04 | -0.46% | 8.71 | 8.78 | 245450 | 21417.60 | 0.21% |
| 2025-11-14 | 8.80 | 8.77 | -0.05 | -0.57% | 8.77 | 8.84 | 185099 | 16301.13 | 0.16% |
| 2025-11-13 | 8.80 | 8.82 | 0.02 | 0.23% | 8.78 | 8.83 | 192218 | 16918.29 | 0.16% |
| 2025-11-12 | 8.86 | 8.80 | -0.05 | -0.56% | 8.78 | 8.87 | 251094 | 22129.56 | 0.21% |
| 2025-11-11 | 8.89 | 8.85 | -0.03 | -0.34% | 8.82 | 8.89 | 195604 | 17313.15 | 0.17% |
| 2025-11-10 | 8.83 | 8.88 | 0.06 | 0.68% | 8.79 | 8.88 | 217561 | 19237.19 | 0.18% |
| 2025-11-07 | 8.80 | 8.82 | -0.01 | -0.11% | 8.79 | 8.85 | 165545 | 14599.48 | 0.14% |
| 2025-11-06 | 8.74 | 8.83 | 0.10 | 1.15% | 8.73 | 8.91 | 350815 | 30994.39 | 0.30% |
| 2025-11-05 | 8.71 | 8.73 | 0.01 | 0.11% | 8.68 | 8.76 | 194689 | 16986.07 | 0.17% |
| 2025-11-04 | 8.76 | 8.72 | -0.05 | -0.57% | 8.70 | 8.78 | 208518 | 18215.80 | 0.18% |
| 2025-11-03 | 8.72 | 8.77 | 0.05 | 0.57% | 8.70 | 8.78 | 225019 | 19679.99 | 0.19% |
| 2025-10-31 | 8.82 | 8.72 | -0.13 | -1.47% | 8.70 | 8.84 | 502994 | 44016.16 | 0.43% |
| 2025-10-30 | 8.88 | 8.85 | -0.03 | -0.34% | 8.83 | 8.95 | 303231 | 26981.93 | 0.26% |
| 2025-10-29 | 8.83 | 8.88 | 0.02 | 0.23% | 8.80 | 8.88 | 254437 | 22498.17 | 0.22% |
| 2025-10-28 | 8.97 | 8.86 | -0.11 | -1.23% | 8.83 | 8.97 | 364061 | 32310.29 | 0.31% |
| 2025-10-27 | 8.92 | 8.97 | 0.08 | 0.90% | 8.88 | 9.00 | 338209 | 30249.27 | 0.29% |
| 2025-10-24 | 8.96 | 8.89 | -0.08 | -0.89% | 8.88 | 9.02 | 287598 | 25650.29 | 0.24% |
| 2025-10-23 | 8.89 | 8.97 | 0.02 | 0.22% | 8.81 | 8.97 | 367063 | 32596.79 | 0.31% |
| 2025-10-22 | 8.98 | 8.95 | 0.04 | 0.45% | 8.93 | 9.07 | 487498 | 43882.32 | 0.41% |
| 2025-10-21 | 8.75 | 8.91 | 0.18 | 2.06% | 8.74 | 8.92 | 426823 | 37877.59 | 0.36% |
| 2025-10-20 | 8.75 | 8.73 | -0.01 | -0.11% | 8.68 | 8.79 | 213682 | 18629.18 | 0.18% |
| 2025-10-17 | 8.87 | 8.74 | -0.13 | -1.47% | 8.72 | 8.91 | 318522 | 28091.57 | 0.27% |
| 2025-10-16 | 8.88 | 8.87 | -0.03 | -0.34% | 8.82 | 8.90 | 240728 | 21341.25 | 0.20% |
| 2025-10-15 | 8.89 | 8.90 | 0.01 | 0.11% | 8.84 | 8.97 | 304966 | 27124.95 | 0.26% |
| 2025-10-14 | 8.91 | 8.89 | -0.01 | -0.11% | 8.87 | 8.99 | 401546 | 35863.47 | 0.34% |
| 2025-10-13 | 8.84 | 8.90 | -0.07 | -0.78% | 8.77 | 8.92 | 446212 | 39461.27 | 0.38% |
| 2025-10-10 | 8.90 | 8.97 | 0.03 | 0.34% | 8.87 | 9.08 | 547462 | 49229.48 | 0.46% |
| 2025-10-09 | 8.73 | 8.94 | 0.20 | 2.29% | 8.72 | 8.96 | 566319 | 50197.84 | 0.48% |
| 2025-09-30 | 8.70 | 8.74 | 0.01 | 0.11% | 8.67 | 8.78 | 264567 | 23110.40 | 0.22% |
| 2025-09-29 | 8.63 | 8.73 | 0.08 | 0.92% | 8.57 | 8.77 | 332725 | 28824.27 | 0.28% |
| 2025-09-26 | 8.65 | 8.65 | -0.02 | -0.23% | 8.62 | 8.70 | 221492 | 19173.54 | 0.19% |
| 2025-09-25 | 8.74 | 8.67 | -0.08 | -0.91% | 8.67 | 8.76 | 235834 | 20526.92 | 0.20% |
| 2025-09-24 | 8.76 | 8.75 | -0.05 | -0.57% | 8.71 | 8.79 | 266632 | 23289.22 | 0.23% |
| 2025-09-23 | 8.73 | 8.80 | 0.08 | 0.92% | 8.66 | 8.83 | 399878 | 35040.77 | 0.34% |
| 2025-09-22 | 8.88 | 8.72 | -0.16 | -1.80% | 8.70 | 8.88 | 407207 | 35662.10 | 0.35% |
| 2025-09-19 | 8.85 | 8.88 | 0.05 | 0.57% | 8.83 | 8.89 | 229213 | 20319.09 | 0.19% |
| 2025-09-18 | 8.93 | 8.83 | -0.13 | -1.45% | 8.81 | 8.98 | 410755 | 36505.96 | 0.35% |
| 2025-09-17 | 8.87 | 8.96 | 0.08 | 0.90% | 8.84 | 9.00 | 359399 | 32117.64 | 0.31% |
| 2025-09-16 | 8.93 | 8.88 | -0.06 | -0.67% | 8.82 | 8.95 | 287102 | 25492.96 | 0.24% |
| 2025-09-15 | 8.96 | 8.94 | -0.03 | -0.33% | 8.91 | 9.03 | 256799 | 22962.17 | 0.22% |
| 2025-09-12 | 8.93 | 8.97 | 0.02 | 0.22% | 8.93 | 9.05 | 471553 | 42428.76 | 0.40% |
| 2025-09-11 | 8.82 | 8.95 | 0.12 | 1.36% | 8.80 | 8.96 | 426859 | 37803.12 | 0.36% |
| 2025-09-10 | 8.86 | 8.83 | -0.06 | -0.67% | 8.81 | 8.89 | 251349 | 22219.39 | 0.21% |
| 2025-09-09 | 8.96 | 8.89 | -0.09 | -1.00% | 8.86 | 8.96 | 294647 | 26247.80 | 0.25% |
| 2025-09-08 | 8.92 | 8.98 | 0.06 | 0.67% | 8.88 | 9.00 | 350660 | 31346.01 | 0.30% |
| 2025-09-05 | 8.90 | 8.92 | 0.04 | 0.45% | 8.84 | 8.93 | 296122 | 26318.32 | 0.25% |
| 2025-09-04 | 8.89 | 8.88 | -0.02 | -0.22% | 8.81 | 8.90 | 337332 | 29902.73 | 0.29% |
| 2025-09-03 | 9.01 | 8.90 | -0.10 | -1.11% | 8.85 | 9.04 | 375015 | 33436.72 | 0.32% |
| 2025-09-02 | 9.03 | 9.00 | -0.03 | -0.33% | 8.90 | 9.05 | 447377 | 40160.39 | 0.38% |
| 2025-09-01 | 9.07 | 9.03 | -0.13 | -1.42% | 9.00 | 9.09 | 699823 | 63237.30 | 0.59% |
| 2025-08-29 | 9.33 | 9.16 | -0.13 | -1.40% | 9.14 | 9.53 | 1151184 | 106950.04 | 0.98% |
| 2025-08-28 | 9.27 | 9.29 | -0.01 | -0.11% | 9.13 | 9.32 | 646787 | 59827.13 | 0.55% |
| 2025-08-27 | 9.52 | 9.30 | -0.23 | -2.41% | 9.27 | 9.54 | 799838 | 75222.67 | 0.68% |
| 2025-08-26 | 9.60 | 9.53 | -0.10 | -1.04% | 9.50 | 9.60 | 483508 | 46151.16 | 0.41% |
| 2025-08-25 | 9.59 | 9.63 | 0.04 | 0.42% | 9.54 | 9.66 | 778794 | 74790.54 | 0.66% |
| 2025-08-22 | 9.38 | 9.59 | 0.17 | 1.80% | 9.33 | 9.62 | 744067 | 70374.42 | 0.63% |
| 2025-08-21 | 9.30 | 9.42 | 0.15 | 1.62% | 9.28 | 9.55 | 982524 | 92753.99 | 0.83% |
| 2025-08-20 | 9.24 | 9.27 | 0.03 | 0.32% | 9.20 | 9.27 | 357160 | 32979.15 | 0.30% |
| 2025-08-19 | 9.27 | 9.24 | -0.02 | -0.22% | 9.21 | 9.30 | 337818 | 31222.31 | 0.29% |
| 2025-08-18 | 9.25 | 9.26 | 0.02 | 0.22% | 9.22 | 9.31 | 469957 | 43557.81 | 0.40% |
| 2025-08-15 | 9.16 | 9.24 | 0.06 | 0.65% | 9.14 | 9.25 | 440206 | 40517.25 | 0.37% |
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
