中国电建（601669）历史行情
以下为中国电建近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 4.530 | 4.510 | 4.540 | 4.510 | -0.020 | -0.442% | 4,064.77万 | 1.84亿 | 0.311% |
| 2026-10-20 | 4.550 | 4.530 | 4.560 | 4.510 | -0.030 | -0.658% | 5,691.50万 | 2.58亿 | 0.435% |
| 2026-10-19 | 4.540 | 4.560 | 4.570 | 4.530 | 0.000 | 0.000% | 48.13万 | 0.00亿 | 0.000% |
| 2026-10-16 | 4.540 | 4.560 | 4.580 | 4.530 | 0.030 | 0.662% | 71.23万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.560 | 4.530 | 4.570 | 4.500 | -0.070 | -1.522% | 110.45万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.580 | 4.600 | 4.630 | 4.570 | 0.040 | 0.877% | 105.36万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.580 | 4.560 | 4.600 | 4.540 | -0.040 | -0.870% | 72.87万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.580 | 4.600 | 4.620 | 4.580 | 0.020 | 0.437% | 70.89万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.570 | 4.580 | 4.600 | 4.550 | 0.000 | 0.000% | 80.28万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.570 | 4.580 | 4.600 | 4.550 | 0.010 | 0.219% | 69.77万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.530 | 4.570 | 4.580 | 4.520 | 0.050 | 1.106% | 6,234.78万 | 2.84亿 | 0.477% |
| 2026-10-06 | 4.530 | 4.570 | 4.580 | 4.520 | 0.050 | 1.106% | 6,234.78万 | 2.84亿 | 0.477% |
| 2026-10-05 | 4.530 | 4.570 | 4.580 | 4.520 | 0.050 | 1.106% | 6,234.78万 | 2.84亿 | 0.477% |
| 2026-10-02 | 4.530 | 4.570 | 4.580 | 4.520 | 0.050 | 1.106% | 6,234.78万 | 2.84亿 | 0.477% |
| 2026-10-01 | 4.530 | 4.570 | 4.580 | 4.520 | 0.050 | 1.106% | 6,234.78万 | 2.84亿 | 0.477% |
| 2026-09-30 | 4.530 | 4.570 | 4.580 | 4.520 | 0.050 | 1.106% | 62.35万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.520 | 4.520 | 4.550 | 4.510 | 0.000 | 0.000% | 40.17万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.540 | 4.520 | 4.540 | 4.500 | -0.020 | -0.441% | 53.85万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.580 | 4.540 | 4.580 | 4.530 | -0.050 | -1.089% | 5,331.57万 | 2.43亿 | 0.408% |
| 2026-09-24 | 4.580 | 4.540 | 4.580 | 4.530 | -0.050 | -1.089% | 53.32万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.610 | 4.590 | 4.630 | 4.590 | -0.020 | -0.434% | 45.88万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.640 | 4.610 | 4.640 | 4.600 | -0.030 | -0.647% | 52.55万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.600 | 4.640 | 4.640 | 4.580 | 0.030 | 0.651% | 60.14万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.600 | 4.610 | 4.650 | 4.590 | -0.020 | -0.432% | 80.08万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.520 | 4.630 | 4.690 | 4.500 | 0.100 | 2.208% | 164.76万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.540 | 4.530 | 4.540 | 4.500 | 0.000 | 0.000% | 53.55万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.580 | 4.530 | 4.580 | 4.530 | -0.050 | -1.092% | 73.58万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.600 | 4.580 | 4.620 | 4.570 | -0.020 | -0.435% | 74.07万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.660 | 4.600 | 4.670 | 4.590 | -0.070 | -1.499% | 108.49万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.670 | 4.670 | 4.690 | 4.650 | -0.010 | -0.214% | 76.43万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.650 | 4.680 | 4.690 | 4.630 | 0.020 | 0.429% | 100.76万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.630 | 4.660 | 4.660 | 4.620 | 0.030 | 0.648% | 80.95万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.650 | 4.630 | 4.660 | 4.620 | 0.000 | 0.000% | 62.75万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.610 | 4.630 | 4.650 | 4.610 | 0.020 | 0.434% | 81.52万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.610 | 4.610 | 4.640 | 4.600 | 0.000 | 0.000% | 57.78万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.630 | 4.610 | 4.640 | 4.600 | -0.030 | -0.647% | 60.78万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.610 | 4.640 | 4.650 | 4.600 | 0.030 | 0.651% | 59.76万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.620 | 4.610 | 4.630 | 4.600 | -0.040 | -0.860% | 72.73万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.640 | 4.650 | 4.660 | 4.620 | 0.010 | 0.216% | 66.38万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.670 | 4.640 | 4.680 | 4.630 | -0.040 | -0.855% | 78.33万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.640 | 4.680 | 4.690 | 4.630 | 0.030 | 0.645% | 71.48万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.620 | 4.650 | 4.650 | 4.600 | 0.030 | 0.649% | 66.43万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.610 | 4.620 | 4.630 | 4.600 | 0.010 | 0.217% | 53.92万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.620 | 4.610 | 4.630 | 4.590 | -0.020 | -0.432% | 54.94万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.620 | 4.630 | 4.650 | 4.610 | 0.010 | 0.216% | 68.84万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.670 | 4.620 | 4.680 | 4.610 | -0.060 | -1.282% | 112.87万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.680 | 4.680 | 4.690 | 4.670 | -0.010 | -0.213% | 60.41万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.700 | 4.690 | 4.700 | 4.660 | -0.010 | -0.213% | 64.44万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.680 | 4.700 | 4.700 | 4.660 | 0.010 | 0.213% | 69.81万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.740 | 4.690 | 4.750 | 4.680 | -0.060 | -1.263% | 146.53万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.780 | 4.750 | 4.780 | 4.730 | -0.020 | -0.419% | 119.00万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.810 | 4.770 | 4.820 | 4.770 | -0.050 | -1.037% | 97.17万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.800 | 4.820 | 4.830 | 4.790 | 0.010 | 0.208% | 83.25万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.810 | 4.810 | 4.820 | 4.770 | 0.000 | 0.000% | 87.64万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.830 | 4.810 | 4.850 | 4.790 | -0.040 | -0.825% | 102.64万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.870 | 4.850 | 4.890 | 4.830 | -0.040 | -0.818% | 116.63万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.950 | 4.890 | 4.970 | 4.870 | -0.050 | -1.012% | 128.69万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.890 | 4.940 | 4.950 | 4.890 | 0.050 | 1.022% | 124.16万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.820 | 4.890 | 4.900 | 4.820 | 0.050 | 1.033% | 136.64万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.800 | 4.840 | 4.860 | 4.800 | 0.020 | 0.415% | 124.56万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.760 | 4.820 | 4.830 | 4.760 | 0.050 | 1.048% | 106.41万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.760 | 4.770 | 4.810 | 4.720 | -0.020 | -0.418% | 126.23万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.740 | 4.790 | 4.800 | 4.730 | 0.040 | 0.842% | 87.01万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.870 | 4.750 | 4.900 | 4.750 | -0.160 | -3.259% | 143.99万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.840 | 4.910 | 4.920 | 4.790 | 0.090 | 1.867% | 166.74万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.780 | 4.820 | 4.840 | 4.750 | 0.020 | 0.417% | 132.17万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.850 | 4.800 | 4.870 | 4.760 | -0.030 | -0.621% | 174.70万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.710 | 4.830 | 4.840 | 4.710 | 0.120 | 2.548% | 192.49万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.720 | 4.710 | 4.780 | 4.680 | -0.010 | -0.212% | 166.19万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.720 | 4.720 | 4.750 | 4.680 | -0.020 | -0.422% | 103.98万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.640 | 4.740 | 4.750 | 4.640 | 0.080 | 1.717% | 125.79万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.590 | 4.660 | 4.670 | 4.580 | 0.060 | 1.304% | 95.26万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.640 | 4.600 | 4.660 | 4.590 | -0.060 | -1.288% | 87.83万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.620 | 4.660 | 4.690 | 4.590 | 0.055 | 1.194% | 99.88万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.615 | 4.605 | 4.625 | 4.545 | -0.020 | -0.432% | 98.00万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.625 | 4.625 | 4.655 | 4.575 | 0.000 | 0.000% | 70.16万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.735 | 4.625 | 4.745 | 4.615 | -0.100 | -2.116% | 95.95万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.675 | 4.725 | 4.735 | 4.655 | 0.050 | 1.070% | 113.14万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.635 | 4.675 | 4.695 | 4.625 | 0.040 | 0.863% | 90.72万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.645 | 4.635 | 4.715 | 4.625 | -0.030 | -0.643% | 106.58万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.595 | 4.665 | 4.695 | 4.555 | 0.070 | 1.523% | 136.10万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.645 | 4.595 | 4.655 | 4.565 | -0.080 | -1.711% | 120.52万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.635 | 4.675 | 4.735 | 4.525 | 0.000 | 0.000% | 153.01万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.765 | 4.675 | 4.845 | 4.665 | -0.030 | -0.638% | 148.06万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.755 | 4.705 | 4.795 | 4.695 | -0.070 | -1.466% | 132.07万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.855 | 4.775 | 4.885 | 4.755 | -0.100 | -2.051% | 130.80万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.905 | 4.875 | 4.975 | 4.845 | -0.080 | -1.615% | 159.25万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.795 | 4.955 | 5.015 | 4.725 | 0.120 | 2.482% | 244.99万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.975 | 4.835 | 4.975 | 4.825 | -0.230 | -4.541% | 238.71万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.725 | 5.065 | 5.195 | 4.685 | 0.340 | 7.196% | 399.47万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.745 | 4.725 | 4.785 | 4.705 | -0.030 | -0.631% | 125.76万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.755 | 4.755 | 4.815 | 4.725 | 0.040 | 0.848% | 167.47万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.695 | 4.715 | 4.765 | 4.635 | 0.070 | 1.507% | 193.16万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.705 | 4.645 | 4.705 | 4.605 | -0.110 | -2.313% | 186.36万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.855 | 4.755 | 4.855 | 4.705 | -0.120 | -2.462% | 184.50万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.935 | 4.875 | 4.955 | 4.845 | -0.040 | -0.814% | 127.30万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.055 | 4.915 | 5.055 | 4.905 | -0.200 | -3.910% | 201.88万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.095 | 5.115 | 5.185 | 5.095 | 0.040 | 0.788% | 140.14万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.155 | 5.075 | 5.165 | 5.065 | -0.100 | -1.932% | 157.55万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.195 | 5.175 | 5.215 | 5.145 | -0.020 | -0.385% | 125.75万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.275 | 5.195 | 5.275 | 5.185 | -0.090 | -1.703% | 144.65万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.235 | 5.285 | 5.285 | 5.155 | 0.050 | 0.955% | 163.74万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.145 | 5.235 | 5.285 | 5.135 | 0.090 | 1.749% | 214.17万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.145 | 5.145 | 5.215 | 5.125 | -0.030 | -0.580% | 198.26万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.295 | 5.175 | 5.315 | 5.145 | -0.150 | -2.817% | 245.34万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.425 | 5.325 | 5.425 | 5.275 | -0.110 | -2.024% | 223.13万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.415 | 5.435 | 5.465 | 5.395 | 0.060 | 1.116% | 157.01万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.375 | 5.375 | 5.405 | 5.305 | 0.000 | 0.000% | 183.31万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.545 | 5.375 | 5.585 | 5.365 | -0.180 | -3.240% | 279.61万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.685 | 5.555 | 5.685 | 5.545 | -0.150 | -2.629% | 194.58万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.675 | 5.705 | 5.705 | 5.615 | 0.030 | 0.529% | 176.48万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.665 | 5.675 | 5.725 | 5.635 | 0.020 | 0.354% | 165.21万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.715 | 5.655 | 5.755 | 5.625 | -0.070 | -1.223% | 285.01万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.995 | 5.725 | 6.005 | 5.725 | -0.260 | -4.344% | 450.44万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.845 | 5.985 | 6.045 | 5.815 | 0.140 | 2.395% | 500.86万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.795 | 5.845 | 5.915 | 5.755 | 0.060 | 1.037% | 359.36万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.775 | 5.785 | 5.895 | 5.765 | 0.040 | 0.696% | 382.55万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.865 | 5.745 | 5.875 | 5.715 | -0.110 | -1.879% | 386.97万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.535 | 5.855 | 5.935 | 5.515 | 0.330 | 5.973% | 570.36万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.495 | 5.525 | 5.525 | 5.495 | 0.040 | 0.729% | 161.85万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.525 | 5.485 | 5.535 | 5.475 | -0.090 | -1.614% | 204.23万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.545 | 5.575 | 5.585 | 5.535 | 0.060 | 1.088% | 156.80万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.555 | 5.515 | 5.575 | 5.475 | -0.060 | -1.076% | 193.36万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.655 | 5.575 | 5.665 | 5.575 | -0.100 | -1.762% | 200.41万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.775 | 5.675 | 5.785 | 5.655 | -0.160 | -2.742% | 257.60万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.785 | 5.835 | 5.885 | 5.735 | 0.000 | 0.000% | 301.06万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.795 | 5.765 | 5.815 | 5.745 | 0.000 | 0.000% | 239.19万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.695 | 5.825 | 5.845 | 5.635 | 0.130 | 2.283% | 418.33万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.615 | 5.695 | 5.715 | 5.595 | 0.000 | 0.000% | 311.73万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.605 | 5.605 | 5.665 | 5.585 | 0.000 | 0.000% | 185.58万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.590 | 5.610 | 5.640 | 5.570 | 0.040 | 0.720% | 210.98万 | 12.06亿 | 1.610% |
| 2026-04-15 | 5.585 | 5.575 | 5.655 | 5.565 | 0.000 | 0.000% | 260.24万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.595 | 5.585 | 5.615 | 5.545 | 0.010 | 0.179% | 169.72万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.515 | 5.575 | 5.595 | 5.495 | 0.000 | 0.000% | 169.78万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.595 | 5.555 | 5.625 | 5.555 | 0.000 | 0.000% | 207.53万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.645 | 5.585 | 5.655 | 5.565 | 0.000 | 0.000% | 206.34万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.625 | 5.695 | 5.695 | 5.595 | 0.000 | 0.000% | 254.79万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.455 | 5.515 | 5.535 | 5.455 | 0.000 | 0.000% | 147.05万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.555 | 5.455 | 5.575 | 5.445 | 0.000 | 0.000% | 195.07万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.695 | 5.565 | 5.705 | 5.545 | 0.000 | 0.000% | 258.60万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.745 | 5.695 | 5.775 | 5.645 | 0.000 | 0.000% | 223.03万 | 0.00亿 | 0.000% |