中国建筑(601668) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-08-07 | 5.06 | 5.12 | 5.03 | 5.11 | 0.05 | 0.99 | 2,534,072 | 128,748 | 1.78 | 0.61 |
| 2020-08-06 | 5.07 | 5.10 | 5.01 | 5.06 | -0.01 | -0.20 | 1,706,295 | 86,114 | 1.78 | 0.41 |
| 2020-08-05 | 5.12 | 5.13 | 5.05 | 5.07 | -0.07 | -1.36 | 1,666,577 | 84,546 | 1.56 | 0.40 |
| 2020-08-04 | 5.08 | 5.17 | 5.06 | 5.14 | 0.06 | 1.18 | 2,617,615 | 133,967 | 2.17 | 0.63 |
| 2020-08-03 | 5.04 | 5.08 | 5.03 | 5.08 | 0.05 | 0.99 | 1,840,962 | 93,159 | 0.99 | 0.45 |
| 2020-07-31 | 5.05 | 5.09 | 5.00 | 5.03 | -0.01 | -0.20 | 1,611,314 | 81,151 | 1.79 | 0.39 |
| 2020-07-30 | 5.08 | 5.11 | 5.04 | 5.04 | -0.04 | -0.79 | 1,207,258 | 61,221 | 1.38 | 0.29 |
| 2020-07-29 | 5.03 | 5.08 | 5.00 | 5.08 | 0.05 | 0.99 | 1,717,587 | 86,784 | 1.59 | 0.42 |
| 2020-07-28 | 5.05 | 5.07 | 5.01 | 5.03 | 0.00 | 0.00 | 1,444,934 | 72,693 | 1.19 | 0.35 |
| 2020-07-27 | 5.07 | 5.10 | 5.01 | 5.03 | -0.03 | -0.59 | 1,345,431 | 67,797 | 1.78 | 0.33 |
| 2020-07-24 | 5.16 | 5.20 | 5.05 | 5.06 | -0.13 | -2.50 | 2,258,979 | 115,337 | 2.89 | 0.55 |
| 2020-07-23 | 5.14 | 5.21 | 5.06 | 5.19 | 0.01 | 0.19 | 2,812,546 | 144,072 | 2.90 | 0.68 |
| 2020-07-22 | 5.22 | 5.28 | 5.15 | 5.18 | -0.04 | -0.77 | 2,065,945 | 107,755 | 2.49 | 0.50 |
| 2020-07-21 | 5.25 | 5.30 | 5.22 | 5.22 | 0.00 | 0.00 | 2,235,391 | 117,379 | 1.53 | 0.54 |
| 2020-07-20 | 5.07 | 5.24 | 5.06 | 5.22 | 0.17 | 3.37 | 2,835,897 | 146,863 | 3.56 | 0.69 |
| 2020-07-17 | 5.07 | 5.10 | 5.03 | 5.05 | 0.00 | 0.00 | 2,221,597 | 112,359 | 1.39 | 0.54 |
| 2020-07-16 | 5.18 | 5.24 | 5.04 | 5.05 | -0.12 | -2.32 | 3,487,987 | 179,186 | 3.87 | 0.85 |
| 2020-07-15 | 5.31 | 5.34 | 5.16 | 5.17 | -0.11 | -2.08 | 2,892,476 | 151,084 | 3.41 | 0.70 |
| 2020-07-14 | 5.33 | 5.41 | 5.25 | 5.28 | -0.06 | -1.12 | 3,080,495 | 163,994 | 3.00 | 0.75 |
| 2020-07-13 | 5.28 | 5.40 | 5.23 | 5.34 | 0.07 | 1.33 | 3,701,817 | 197,131 | 3.23 | 0.90 |
| 2020-07-10 | 5.45 | 5.48 | 5.26 | 5.27 | -0.21 | -3.83 | 3,816,821 | 204,838 | 4.01 | 0.93 |
| 2020-07-09 | 5.48 | 5.49 | 5.39 | 5.48 | 0.02 | 0.37 | 3,880,207 | 211,244 | 1.83 | 0.94 |
| 2020-07-08 | 5.38 | 5.49 | 5.34 | 5.46 | 0.06 | 1.11 | 4,711,025 | 255,411 | 2.78 | 1.14 |
| 2020-07-07 | 5.61 | 5.70 | 5.39 | 5.40 | -0.08 | -1.46 | 6,381,963 | 350,763 | 5.66 | 1.55 |
| 2020-07-06 | 5.20 | 5.50 | 5.18 | 5.48 | 0.40 | 7.87 | 9,013,732 | 481,138 | 6.30 | 2.19 |
| 2020-07-03 | 5.03 | 5.12 | 5.01 | 5.08 | 0.10 | 2.01 | 4,142,076 | 209,656 | 2.21 | 1.00 |
| 2020-07-02 | 4.87 | 5.00 | 4.86 | 4.98 | 0.09 | 1.84 | 3,760,210 | 186,059 | 2.86 | 0.91 |
| 2020-07-01 | 4.78 | 4.93 | 4.76 | 4.89 | 0.12 | 2.52 | 3,196,182 | 155,420 | 3.56 | 0.77 |
