中国交建 (601800) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	5.83	5.80	-0.04	-0.68%	5.75	5.85	267379	15469	0.23%
2026-09-15	5.91	5.84	-0.08	-1.35%	5.83	5.92	234871	13788	0.20%
2026-09-14	5.93	5.92	-0.02	-0.34%	5.90	5.98	178957	10609	0.15%
2026-09-11	6.00	5.94	-0.08	-1.33%	5.92	6.01	274177	16298	0.23%
2026-09-10	6.02	6.02	0.00	0.00%	5.98	6.03	209289	12591	0.18%
2026-09-09	6.01	6.02	0.02	0.33%	5.96	6.03	269658	16197	0.23%
2026-09-08	5.95	6.00	0.05	0.84%	5.94	6.00	252619	15113	0.22%
2026-09-07	5.97	5.95	-0.02	-0.34%	5.93	5.99	257229	15312	0.22%
2026-09-04	5.94	5.97	0.04	0.67%	5.93	6.00	262603	15688	0.22%
2026-09-03	5.90	5.93	0.04	0.68%	5.89	5.97	189944	11279	0.16%
2026-09-02	5.97	5.89	-0.10	-1.67%	5.88	5.99	253121	14984	0.22%
2026-09-01	5.93	5.99	0.06	1.01%	5.92	6.00	234985	14040	0.20%
2026-08-31	5.99	5.93	-0.05	-0.84%	5.92	6.00	250179	14857	0.21%
2026-08-28	5.94	5.98	0.03	0.50%	5.91	5.99	217238	12939	0.19%
2026-08-27	6.03	5.95	-0.07	-1.16%	5.93	6.03	272391	16236	0.23%
2026-08-26	5.94	6.02	0.07	1.18%	5.93	6.03	293012	17607	0.25%
2026-08-25	5.87	5.95	0.08	1.36%	5.87	5.96	280584	16634	0.24%
2026-08-24	5.86	5.87	0.01	0.17%	5.83	5.90	235383	13832	0.20%
2026-08-21	5.89	5.86	-0.07	-1.18%	5.84	5.92	205688	12069	0.18%
2026-08-20	5.82	5.93	0.10	1.72%	5.82	5.93	322874	19003	0.28%
2026-08-19	5.87	5.83	-0.04	-0.68%	5.81	5.91	298203	17448	0.25%
2026-08-18	5.91	5.87	-0.04	-0.68%	5.86	5.91	203195	11948	0.17%
2026-08-17	5.94	5.91	-0.02	-0.34%	5.87	5.94	247281	14596	0.21%
2026-08-14	5.97	5.93	-0.04	-0.67%	5.92	5.97	201213	11948	0.17%
2026-08-13	6.04	5.97	-0.07	-1.16%	5.97	6.06	258828	15548	0.22%
2026-08-12	6.03	6.04	0.00	0.00%	6.01	6.06	218489	13179	0.19%
2026-08-11	6.08	6.04	-0.04	-0.66%	6.03	6.09	230822	13968	0.20%
2026-08-10	6.05	6.08	0.02	0.33%	6.03	6.12	308942	18783	0.26%
2026-08-07	6.13	6.06	-0.06	-0.98%	6.03	6.13	341692	20703	0.29%
2026-08-06	6.15	6.12	-0.02	-0.33%	6.07	6.16	378811	23141	0.32%
2026-08-05	6.22	6.14	-0.06	-0.97%	6.11	6.23	413816	25426	0.35%
2026-08-04	6.34	6.20	-0.15	-2.36%	6.20	6.36	505853	31569	0.43%
2026-08-03	6.33	6.35	0.02	0.32%	6.32	6.39	346062	21969	0.30%
2026-07-31	6.29	6.33	-0.01	-0.16%	6.24	6.34	446979	28106	0.38%
2026-07-30	6.23	6.34	0.11	1.77%	6.22	6.36	500016	31498	0.43%
2026-07-29	6.15	6.23	0.11	1.80%	6.12	6.26	488431	30367	0.42%
2026-07-28	6.11	6.12	0.00	0.00%	6.07	6.14	260363	15893	0.22%
2026-07-27	6.14	6.12	0.02	0.33%	6.09	6.18	318964	19531	0.27%
2026-07-24	6.18	6.10	-0.12	-1.93%	6.10	6.24	352429	21698	0.30%
2026-07-23	6.18	6.22	0.02	0.32%	6.15	6.23	311866	19310	0.27%
2026-07-22	6.22	6.28	0.06	0.96%	6.11	6.29	537502	33367	0.46%
2026-07-21	6.25	6.22	-0.02	-0.32%	6.16	6.40	877662	55083	0.75%
2026-07-20	6.09	6.24	0.17	2.80%	6.08	6.25	678246	41983	0.58%
2026-07-17	6.08	6.07	-0.02	-0.33%	6.04	6.18	526899	32248	0.45%
2026-07-16	6.07	6.09	0.00	0.00%	6.04	6.13	325785	19822	0.28%
2026-07-15	5.95	6.09	0.12	2.01%	5.93	6.10	528054	31856	0.45%
2026-07-14	5.89	5.97	0.06	1.02%	5.86	5.97	317893	18816	0.27%
2026-07-13	5.92	5.91	-0.03	-0.51%	5.88	5.95	280465	16579	0.24%
2026-07-10	5.82	5.94	0.09	1.54%	5.77	5.96	466847	27511	0.40%
2026-07-09	5.90	5.85	-0.06	-1.02%	5.78	5.91	334404	19516	0.29%
2026-07-08	5.85	5.91	0.06	1.03%	5.80	5.93	304684	17951	0.26%
2026-07-07	5.96	5.85	-0.11	-1.85%	5.83	5.96	284282	16692	0.24%
2026-07-06	5.90	5.96	0.03	0.51%	5.87	5.97	301621	17882	0.26%
2026-07-03	5.87	5.93	0.06	1.02%	5.84	5.94	375518	22136	0.32%
2026-07-02	5.83	5.87	0.03	0.51%	5.82	5.93	362404	21289	0.31%
2026-07-01	5.69	5.84	0.13	2.28%	5.67	5.87	493142	28586	0.42%
2026-06-30	5.80	5.71	-0.12	-2.06%	5.68	5.81	395732	22642	0.34%
2026-06-29	5.74	5.83	0.05	0.87%	5.60	5.88	536829	30929	0.46%
2026-06-26	5.88	5.78	-0.12	-2.03%	5.77	5.92	369936	21590	0.32%
2026-06-25	5.93	5.90	-0.05	-0.84%	5.83	5.94	431054	25371	0.37%
2026-06-24	6.05	5.95	-0.12	-1.98%	5.95	6.09	465119	27864	0.40%
2026-06-23	6.12	6.07	-0.07	-1.14%	6.06	6.24	532200	32718	0.45%
2026-06-22	6.07	6.14	0.03	0.49%	5.94	6.15	676623	40822	0.57%
2026-06-18	6.30	6.11	-0.28	-4.38%	6.10	6.30	793137	48928	0.67%
2026-06-17	6.16	6.39	0.22	3.57%	6.05	6.53	1245372	78152	1.06%
2026-06-16	6.30	6.17	-0.15	-2.37%	6.16	6.32	567778	35306	0.48%
2026-06-15	6.34	6.32	0.01	0.16%	6.25	6.42	624959	39474	0.53%
2026-06-12	6.28	6.31	0.03	0.48%	6.27	6.43	988251	62836	0.84%
2026-06-11	6.16	6.28	0.08	1.29%	6.13	6.29	413176	25706	0.35%
2026-06-10	6.13	6.20	0.05	0.81%	6.11	6.22	394260	24357	0.33%
2026-06-09	6.13	6.15	0.03	0.49%	6.06	6.17	353207	21635	0.30%