中国交建（601800）历史行情

以下为中国交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
2026-10-20	6.140	6.120	6.160	6.070	-0.020	-0.326%	2,845.91万	1.74亿	0.243%
2026-10-19	6.110	6.140	6.180	6.110	0.010	0.163%	24.78万	0.00亿	0.000%
2026-10-16	6.090	6.130	6.140	6.070	0.040	0.657%	30.46万	0.00亿	0.000%
2026-10-15	6.130	6.090	6.150	6.000	-0.080	-1.297%	40.30万	0.00亿	0.000%
2026-10-14	6.100	6.170	6.200	6.080	0.090	1.480%	41.93万	0.00亿	0.000%
2026-10-13	6.120	6.080	6.170	6.050	-0.050	-0.816%	42.01万	0.00亿	0.000%
2026-10-12	6.070	6.130	6.150	6.070	0.060	0.988%	33.96万	0.00亿	0.000%
2026-10-09	6.060	6.070	6.160	6.060	0.020	0.331%	61.07万	0.00亿	0.000%
2026-10-08	5.950	6.050	6.080	5.920	0.110	1.852%	66.49万	0.00亿	0.000%
2026-10-07	5.850	5.940	5.950	5.840	0.110	1.887%	2,562.36万	1.51亿	0.219%
2026-10-06	5.850	5.940	5.950	5.840	0.110	1.887%	2,562.36万	1.51亿	0.219%
2026-10-05	5.850	5.940	5.950	5.840	0.110	1.887%	2,562.36万	1.51亿	0.219%
2026-10-02	5.850	5.940	5.950	5.840	0.110	1.887%	2,562.36万	1.51亿	0.219%
2026-10-01	5.850	5.940	5.950	5.840	0.110	1.887%	2,562.36万	1.51亿	0.219%
2026-09-30	5.850	5.940	5.950	5.840	0.110	1.887%	25.62万	0.00亿	0.000%
2026-09-29	5.760	5.830	5.850	5.740	0.070	1.215%	20.34万	0.00亿	0.000%
2026-09-28	5.810	5.760	5.810	5.730	-0.040	-0.690%	16.51万	0.00亿	0.000%
2026-09-27	5.850	5.800	5.860	5.780	-0.060	-1.024%	1,894.90万	1.10亿	0.162%
2026-09-24	5.850	5.800	5.860	5.780	-0.060	-1.024%	18.95万	0.00亿	0.000%
2026-09-23	5.860	5.860	5.910	5.840	0.000	0.000%	17.83万	0.00亿	0.000%
2026-09-22	5.870	5.860	5.900	5.850	-0.020	-0.340%	13.97万	0.00亿	0.000%
2026-09-21	5.840	5.880	5.900	5.810	0.040	0.685%	17.54万	0.00亿	0.000%
2026-09-18	5.810	5.840	5.860	5.800	0.030	0.516%	20.40万	0.00亿	0.000%
2026-09-17	5.790	5.810	5.850	5.760	0.010	0.172%	20.32万	0.00亿	0.000%
2026-09-16	5.830	5.800	5.850	5.750	-0.040	-0.685%	26.74万	0.00亿	0.000%
2026-09-15	5.910	5.840	5.920	5.830	-0.080	-1.351%	23.49万	0.00亿	0.000%
2026-09-14	5.930	5.920	5.980	5.900	-0.020	-0.337%	17.90万	0.00亿	0.000%
2026-09-11	6.000	5.940	6.010	5.920	-0.080	-1.329%	27.42万	0.00亿	0.000%
2026-09-10	6.020	6.020	6.030	5.980	0.000	0.000%	20.93万	0.00亿	0.000%
2026-09-09	6.010	6.020	6.030	5.960	0.020	0.333%	26.97万	0.00亿	0.000%
2026-09-08	5.950	6.000	6.000	5.940	0.050	0.840%	25.26万	0.00亿	0.000%
2026-09-07	5.970	5.950	5.990	5.930	-0.020	-0.335%	25.72万	0.00亿	0.000%
2026-09-04	5.940	5.970	6.000	5.930	0.040	0.675%	26.26万	0.00亿	0.000%
2026-09-03	5.900	5.930	5.970	5.890	0.040	0.679%	18.99万	0.00亿	0.000%
2026-09-02	5.970	5.890	5.990	5.880	-0.100	-1.669%	25.31万	0.00亿	0.000%
2026-09-01	5.930	5.990	6.000	5.920	0.060	1.012%	23.50万	0.00亿	0.000%
2026-08-31	5.990	5.930	6.000	5.920	-0.050	-0.836%	25.02万	0.00亿	0.000%
2026-08-28	5.940	5.980	5.990	5.910	0.030	0.504%	21.72万	0.00亿	0.000%
2026-08-27	6.030	5.950	6.030	5.930	-0.070	-1.163%	27.24万	0.00亿	0.000%
2026-08-26	5.940	6.020	6.030	5.930	0.070	1.176%	29.30万	0.00亿	0.000%
2026-08-25	5.870	5.950	5.960	5.870	0.080	1.363%	28.06万	0.00亿	0.000%
2026-08-24	5.860	5.870	5.900	5.830	0.010	0.171%	23.54万	0.00亿	0.000%
2026-08-21	5.890	5.860	5.920	5.840	-0.070	-1.180%	20.57万	0.00亿	0.000%
2026-08-20	5.820	5.930	5.930	5.820	0.100	1.715%	32.29万	0.00亿	0.000%
2026-08-19	5.870	5.830	5.910	5.810	-0.040	-0.681%	29.82万	0.00亿	0.000%
2026-08-18	5.910	5.870	5.910	5.860	-0.040	-0.677%	20.32万	0.00亿	0.000%
2026-08-17	5.940	5.910	5.940	5.870	-0.020	-0.337%	24.73万	0.00亿	0.000%
2026-08-14	5.970	5.930	5.970	5.920	-0.040	-0.670%	20.12万	0.00亿	0.000%
2026-08-13	6.040	5.970	6.060	5.970	-0.070	-1.159%	25.88万	0.00亿	0.000%
2026-08-12	6.030	6.040	6.060	6.010	0.000	0.000%	21.85万	0.00亿	0.000%
2026-08-11	6.080	6.040	6.090	6.030	-0.040	-0.658%	23.08万	0.00亿	0.000%
2026-08-10	6.050	6.080	6.120	6.030	0.020	0.330%	30.89万	0.00亿	0.000%
2026-08-07	6.130	6.060	6.130	6.030	-0.060	-0.980%	34.17万	0.00亿	0.000%
2026-08-06	6.150	6.120	6.160	6.070	-0.020	-0.326%	37.88万	0.00亿	0.000%
2026-08-05	6.220	6.140	6.230	6.110	-0.060	-0.968%	41.38万	0.00亿	0.000%
2026-08-04	6.340	6.200	6.360	6.200	-0.150	-2.362%	50.59万	0.00亿	0.000%
2026-08-03	6.330	6.350	6.390	6.320	0.020	0.316%	34.61万	0.00亿	0.000%
2026-07-31	6.290	6.330	6.340	6.240	-0.010	-0.158%	44.70万	0.00亿	0.000%
2026-07-30	6.230	6.340	6.360	6.220	0.110	1.766%	50.00万	0.00亿	0.000%
2026-07-29	6.150	6.230	6.260	6.120	0.110	1.797%	48.84万	0.00亿	0.000%
2026-07-28	6.110	6.120	6.140	6.070	0.000	0.000%	26.04万	0.00亿	0.000%
2026-07-27	6.140	6.120	6.180	6.090	0.020	0.328%	31.90万	0.00亿	0.000%
2026-07-24	6.180	6.100	6.240	6.100	-0.120	-1.929%	35.24万	0.00亿	0.000%
2026-07-23	6.180	6.220	6.230	6.150	0.017	0.274%	31.19万	0.00亿	0.000%
2026-07-22	6.143	6.203	6.213	6.033	0.060	0.977%	53.75万	0.00亿	0.000%
2026-07-21	6.173	6.143	6.323	6.083	-0.020	-0.325%	87.77万	0.00亿	0.000%
2026-07-20	6.013	6.163	6.173	6.003	0.170	2.837%	67.82万	0.00亿	0.000%
2026-07-17	6.003	5.993	6.103	5.963	-0.020	-0.333%	52.69万	0.00亿	0.000%
2026-07-16	5.993	6.013	6.053	5.963	0.000	0.000%	32.58万	0.00亿	0.000%
2026-07-15	5.873	6.013	6.023	5.853	0.120	2.036%	52.81万	0.00亿	0.000%
2026-07-14	5.813	5.893	5.893	5.783	0.060	1.029%	31.79万	0.00亿	0.000%
2026-07-13	5.843	5.833	5.873	5.803	-0.030	-0.512%	28.05万	0.00亿	0.000%
2026-07-10	5.743	5.863	5.883	5.693	0.090	1.559%	46.68万	0.00亿	0.000%
2026-07-09	5.823	5.773	5.833	5.703	-0.060	-1.029%	33.44万	0.00亿	0.000%
2026-07-08	5.773	5.833	5.853	5.723	0.060	1.039%	30.47万	0.00亿	0.000%
2026-07-07	5.883	5.773	5.883	5.753	-0.110	-1.870%	28.43万	0.00亿	0.000%
2026-07-06	5.823	5.883	5.893	5.793	0.030	0.513%	30.16万	0.00亿	0.000%
2026-07-03	5.793	5.853	5.863	5.763	0.060	1.036%	37.55万	0.00亿	0.000%
2026-07-02	5.753	5.793	5.853	5.743	0.030	0.521%	36.24万	0.00亿	0.000%
2026-07-01	5.613	5.763	5.793	5.593	0.130	2.308%	49.31万	0.00亿	0.000%
2026-06-30	5.723	5.633	5.733	5.603	-0.120	-2.086%	39.57万	0.00亿	0.000%
2026-06-29	5.663	5.753	5.803	5.523	0.050	0.877%	53.68万	0.00亿	0.000%
2026-06-26	5.803	5.703	5.843	5.693	-0.120	-2.061%	36.99万	0.00亿	0.000%
2026-06-25	5.853	5.823	5.863	5.753	-0.050	-0.851%	43.11万	0.00亿	0.000%
2026-06-24	5.973	5.873	6.013	5.873	-0.120	-2.002%	46.51万	0.00亿	0.000%
2026-06-23	6.043	5.993	6.163	5.983	-0.070	-1.155%	53.22万	0.00亿	0.000%
2026-06-22	5.993	6.063	6.073	5.863	0.030	0.497%	67.66万	0.00亿	0.000%
2026-06-18	6.223	6.033	6.223	6.023	-0.280	-4.435%	79.31万	0.00亿	0.000%
2026-06-17	6.083	6.313	6.453	5.973	0.220	3.611%	124.54万	0.00亿	0.000%
2026-06-16	6.223	6.093	6.243	6.083	-0.150	-2.403%	56.78万	0.00亿	0.000%
2026-06-15	6.263	6.243	6.343	6.173	0.010	0.160%	62.50万	0.00亿	0.000%
2026-06-12	6.203	6.233	6.353	6.193	0.030	0.484%	98.83万	0.00亿	0.000%
2026-06-11	6.083	6.203	6.213	6.053	0.080	1.307%	41.32万	0.00亿	0.000%
2026-06-10	6.053	6.123	6.143	6.033	0.050	0.823%	39.43万	0.00亿	0.000%
2026-06-09	6.053	6.073	6.093	5.983	0.030	0.496%	35.32万	0.00亿	0.000%
2026-06-08	6.133	6.043	6.173	6.013	-0.160	-2.579%	45.57万	0.00亿	0.000%
2026-06-05	6.173	6.203	6.313	6.173	0.000	0.000%	47.39万	0.00亿	0.000%
2026-06-04	6.293	6.203	6.323	6.143	-0.080	-1.273%	39.61万	0.00亿	0.000%
2026-06-03	6.323	6.283	6.333	6.233	-0.070	-1.102%	43.22万	0.00亿	0.000%
2026-06-02	6.423	6.353	6.443	6.313	-0.090	-1.397%	52.18万	0.00亿	0.000%
2026-06-01	6.343	6.443	6.453	6.293	0.070	1.098%	61.14万	0.00亿	0.000%
2026-05-29	6.233	6.373	6.413	6.193	0.180	2.907%	111.00万	0.00亿	0.000%
2026-05-28	6.173	6.193	6.323	6.163	-0.010	-0.161%	62.54万	0.00亿	0.000%
2026-05-27	6.183	6.203	6.213	6.093	-0.020	-0.321%	50.23万	0.00亿	0.000%
2026-05-26	6.183	6.223	6.223	6.123	0.020	0.322%	61.43万	0.00亿	0.000%
2026-05-25	6.233	6.203	6.303	6.183	-0.030	-0.481%	56.67万	0.00亿	0.000%
2026-05-22	6.313	6.233	6.323	6.193	-0.090	-1.423%	40.71万	0.00亿	0.000%
2026-05-21	6.393	6.323	6.403	6.313	-0.050	-0.785%	45.51万	0.00亿	0.000%
2026-05-20	6.523	6.373	6.533	6.363	-0.160	-2.449%	53.78万	0.00亿	0.000%
2026-05-19	6.533	6.533	6.613	6.523	0.000	0.000%	45.31万	0.00亿	0.000%
2026-05-18	6.583	6.533	6.593	6.483	-0.080	-1.210%	36.95万	0.00亿	0.000%
2026-05-15	6.703	6.613	6.703	6.583	-0.090	-1.343%	43.74万	0.00亿	0.000%
2026-05-14	6.823	6.703	6.833	6.703	-0.110	-1.615%	48.02万	0.00亿	0.000%
2026-05-13	6.803	6.813	6.823	6.783	0.000	0.000%	36.78万	0.00亿	0.000%
2026-05-12	6.833	6.813	6.843	6.803	-0.020	-0.293%	48.47万	0.00亿	0.000%
2026-05-11	6.823	6.833	6.843	6.813	0.010	0.147%	72.70万	0.00亿	0.000%
2026-05-08	6.853	6.823	6.873	6.813	-0.040	-0.583%	60.97万	0.00亿	0.000%
2026-05-07	6.893	6.863	6.953	6.853	-0.010	-0.145%	110.97万	0.00亿	0.000%
2026-05-06	6.933	6.873	6.963	6.843	-0.060	-0.865%	60.28万	0.00亿	0.000%
2026-04-30	6.963	6.933	6.983	6.913	-0.060	-0.858%	27.98万	0.00亿	0.000%
2026-04-29	6.983	6.993	7.003	6.953	0.010	0.143%	33.50万	0.00亿	0.000%
2026-04-28	6.973	6.983	7.043	6.883	0.010	0.143%	36.65万	0.00亿	0.000%
2026-04-27	7.053	6.973	7.053	6.953	-0.070	-0.994%	29.26万	0.00亿	0.000%
2026-04-24	7.113	7.043	7.113	7.033	-0.080	-1.123%	27.06万	0.00亿	0.000%
2026-04-23	7.213	7.123	7.223	7.113	0.000	0.000%	36.11万	0.00亿	0.000%
2026-04-22	7.273	7.213	7.283	7.183	0.000	0.000%	29.75万	0.00亿	0.000%
2026-04-21	7.343	7.293	7.373	7.283	-0.050	-0.681%	30.76万	0.00亿	0.000%
2026-04-20	7.393	7.343	7.413	7.323	0.000	0.000%	34.84万	0.00亿	0.000%
2026-04-17	7.523	7.423	7.523	7.403	0.000	0.000%	29.33万	0.00亿	0.000%
2026-04-16	7.550	7.510	7.550	7.490	-0.020	-0.270%	16.26万	1.23亿	0.140%
2026-04-15	7.513	7.533	7.573	7.513	0.000	0.000%	17.67万	0.00亿	0.000%
2026-04-14	7.503	7.513	7.513	7.453	0.040	0.535%	12.23万	0.00亿	0.000%
2026-04-13	7.483	7.473	7.493	7.443	0.000	0.000%	14.45万	0.00亿	0.000%
2026-04-10	7.503	7.523	7.553	7.483	0.000	0.000%	15.95万	0.00亿	0.000%
2026-04-09	7.573	7.483	7.603	7.473	0.000	0.000%	21.95万	0.00亿	0.000%
2026-04-08	7.543	7.623	7.623	7.503	0.000	0.000%	29.69万	0.00亿	0.000%
2026-04-07	7.423	7.463	7.473	7.393	0.000	0.000%	14.98万	0.00亿	0.000%
2026-04-03	7.503	7.423	7.523	7.393	0.000	0.000%	18.39万	0.00亿	0.000%
2026-04-02	7.543	7.493	7.573	7.473	0.000	0.000%	19.20万	0.00亿	0.000%
2026-04-01	7.633	7.563	7.663	7.533	0.000	0.000%	21.95万	0.00亿	0.000%