Comparing Back to the side-by-side chart ↗
China Communications Construction Co Ltd（601800.SHG）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.09 | 6.14 | 6.07 | 6.13 | +0.66% | 30,456,113 |
| 2026-10-15 | 6.13 | 6.15 | 6.00 | 6.09 | -1.30% | 40,296,128 |
| 2026-10-14 | 6.10 | 6.20 | 6.08 | 6.17 | +1.48% | 41,934,046 |
| 2026-10-13 | 6.12 | 6.17 | 6.05 | 6.08 | -0.82% | 42,010,665 |
| 2026-10-12 | 6.07 | 6.15 | 6.07 | 6.13 | +0.99% | 33,963,929 |
| 2026-10-09 | 6.06 | 6.16 | 6.06 | 6.07 | +0.33% | 61,073,525 |
| 2026-10-08 | 5.95 | 6.08 | 5.92 | 6.05 | +1.85% | 66,493,382 |
| 2026-09-30 | 5.85 | 5.95 | 5.84 | 5.94 | +1.89% | 25,623,589 |
| 2026-09-29 | 5.76 | 5.85 | 5.74 | 5.83 | +1.22% | 20,342,152 |
| 2026-09-28 | 5.81 | 5.81 | 5.73 | 5.76 | -0.69% | 16,513,059 |
| 2026-09-24 | 5.85 | 5.86 | 5.78 | 5.80 | -1.02% | 18,948,964 |
| 2026-09-23 | 5.86 | 5.91 | 5.84 | 5.86 | +0.00% | 17,830,261 |
| 2026-09-22 | 5.87 | 5.90 | 5.85 | 5.86 | -0.34% | 13,968,259 |
| 2026-09-21 | 5.84 | 5.90 | 5.81 | 5.88 | +0.68% | 17,541,152 |
| 2026-09-18 | 5.81 | 5.86 | 5.80 | 5.84 | +0.52% | 20,399,100 |
| 2026-09-17 | 5.79 | 5.85 | 5.76 | 5.81 | +0.17% | 20,321,923 |
| 2026-09-16 | 5.83 | 5.85 | 5.75 | 5.80 | -0.68% | 26,737,900 |
| 2026-09-15 | 5.91 | 5.92 | 5.83 | 5.84 | -1.35% | 23,487,119 |
| 2026-09-14 | 5.93 | 5.98 | 5.90 | 5.92 | -0.34% | 17,895,700 |
| 2026-09-11 | 6.00 | 6.01 | 5.92 | 5.94 | -1.33% | 27,417,693 |
| 2026-09-10 | 6.02 | 6.03 | 5.98 | 6.02 | +0.00% | 20,928,939 |
| 2026-09-09 | 6.01 | 6.03 | 5.96 | 6.02 | +0.33% | 26,965,785 |
| 2026-09-08 | 5.95 | 6.00 | 5.94 | 6.00 | +0.84% | 25,261,904 |
| 2026-09-07 | 5.97 | 5.99 | 5.93 | 5.95 | -0.34% | 25,722,868 |
| 2026-09-04 | 5.94 | 6.00 | 5.93 | 5.97 | +0.67% | 26,260,300 |
| 2026-09-03 | 5.90 | 5.97 | 5.89 | 5.93 | +0.68% | 18,994,408 |
| 2026-09-02 | 5.97 | 5.99 | 5.88 | 5.89 | -1.67% | 25,312,100 |
| 2026-09-01 | 5.93 | 6.00 | 5.92 | 5.99 | +1.01% | 23,498,520 |
| 2026-08-31 | 5.99 | 6.00 | 5.92 | 5.93 | -0.84% | 25,017,866 |
| 2026-08-28 | 5.94 | 5.99 | 5.91 | 5.98 | +0.50% | 21,723,766 |
| 2026-08-27 | 6.03 | 6.03 | 5.93 | 5.95 | -1.16% | 27,239,130 |
| 2026-08-26 | 5.94 | 6.03 | 5.93 | 6.02 | +1.18% | 29,301,229 |
| 2026-08-25 | 5.87 | 5.96 | 5.87 | 5.95 | +1.36% | 28,058,392 |
| 2026-08-24 | 5.86 | 5.90 | 5.83 | 5.87 | +0.17% | 23,538,305 |
| 2026-08-21 | 5.89 | 5.92 | 5.84 | 5.86 | -1.18% | 20,568,777 |
| 2026-08-20 | 5.82 | 5.93 | 5.82 | 5.93 | +1.72% | 32,287,409 |
| 2026-08-19 | 5.87 | 5.91 | 5.81 | 5.83 | -0.68% | 29,820,278 |
| 2026-08-18 | 5.91 | 5.91 | 5.86 | 5.87 | -0.68% | 20,319,545 |
| 2026-08-17 | 5.94 | 5.94 | 5.87 | 5.91 | -0.34% | 24,728,066 |
| 2026-08-14 | 5.97 | 5.97 | 5.92 | 5.93 | -0.67% | 20,121,345 |
| 2026-08-13 | 6.04 | 6.06 | 5.97 | 5.97 | -1.16% | 25,882,801 |
| 2026-08-12 | 6.03 | 6.06 | 6.01 | 6.04 | +0.00% | 21,848,901 |
| 2026-08-11 | 6.08 | 6.09 | 6.03 | 6.04 | -0.66% | 23,082,240 |
| 2026-08-10 | 6.05 | 6.12 | 6.03 | 6.08 | +0.33% | 30,894,214 |
| 2026-08-07 | 6.13 | 6.13 | 6.03 | 6.06 | -0.98% | 34,169,209 |
| 2026-08-06 | 6.15 | 6.16 | 6.07 | 6.12 | -0.33% | 37,881,080 |
| 2026-08-05 | 6.22 | 6.23 | 6.11 | 6.14 | -0.97% | 41,381,624 |
| 2026-08-04 | 6.34 | 6.36 | 6.20 | 6.20 | -2.36% | 50,585,335 |
| 2026-08-03 | 6.33 | 6.39 | 6.32 | 6.35 | +0.32% | 34,606,150 |
| 2026-07-31 | 6.29 | 6.34 | 6.24 | 6.33 | -0.16% | 44,697,940 |
| 2026-07-30 | 6.23 | 6.36 | 6.22 | 6.34 | +1.77% | 50,001,641 |
| 2026-07-29 | 6.15 | 6.26 | 6.12 | 6.23 | +1.80% | 48,843,066 |
| 2026-07-28 | 6.11 | 6.14 | 6.07 | 6.12 | +0.00% | 26,036,269 |
| 2026-07-27 | 6.14 | 6.18 | 6.09 | 6.12 | +0.33% | 31,896,424 |
| 2026-07-24 | 6.18 | 6.24 | 6.10 | 6.10 | -1.93% | 35,242,853 |
| 2026-07-23 | 6.18 | 6.23 | 6.15 | 6.22 | -0.96% | 31,186,567 |
| 2026-07-22 | 6.22 | 6.29 | 6.11 | 6.28 | +0.96% | 53,750,208 |
| 2026-07-21 | 6.25 | 6.40 | 6.16 | 6.22 | -0.32% | 87,766,204 |
| 2026-07-20 | 6.09 | 6.25 | 6.08 | 6.24 | +2.80% | 67,824,589 |
| 2026-07-17 | 6.08 | 6.18 | 6.04 | 6.07 | -0.33% | 52,689,919 |
| 2026-07-16 | 6.07 | 6.13 | 6.04 | 6.09 | +0.00% | 32,578,466 |
| 2026-07-15 | 5.95 | 6.10 | 5.93 | 6.09 | +2.01% | 52,805,452 |
| 2026-07-14 | 5.89 | 5.97 | 5.86 | 5.97 | +1.02% | 31,789,284 |
| 2026-07-13 | 5.92 | 5.95 | 5.88 | 5.91 | -0.51% | 28,046,471 |
| 2026-07-10 | 5.82 | 5.96 | 5.77 | 5.94 | +1.54% | 46,684,733 |
| 2026-07-09 | 5.90 | 5.91 | 5.78 | 5.85 | -1.02% | 33,440,374 |
| 2026-07-08 | 5.85 | 5.93 | 5.80 | 5.91 | +1.03% | 30,468,424 |
| 2026-07-07 | 5.96 | 5.96 | 5.83 | 5.85 | -1.85% | 28,428,171 |
| 2026-07-06 | 5.90 | 5.97 | 5.87 | 5.96 | +0.51% | 30,162,119 |
| 2026-07-03 | 5.87 | 5.94 | 5.84 | 5.93 | +1.02% | 37,551,800 |
| 2026-07-02 | 5.83 | 5.93 | 5.82 | 5.87 | +0.51% | 36,240,435 |
| 2026-07-01 | 5.69 | 5.87 | 5.67 | 5.84 | +2.28% | 49,314,182 |
| 2026-06-30 | 5.80 | 5.81 | 5.68 | 5.71 | -2.06% | 39,573,173 |
| 2026-06-29 | 5.74 | 5.88 | 5.60 | 5.83 | +0.87% | 53,682,914 |
| 2026-06-26 | 5.88 | 5.92 | 5.77 | 5.78 | -2.03% | 36,993,632 |
| 2026-06-25 | 5.93 | 5.94 | 5.83 | 5.90 | -0.84% | 43,105,433 |
| 2026-06-24 | 6.05 | 6.09 | 5.95 | 5.95 | -1.98% | 46,511,877 |
| 2026-06-23 | 6.12 | 6.24 | 6.06 | 6.07 | -1.14% | 53,219,999 |
| 2026-06-22 | 6.07 | 6.15 | 5.94 | 6.14 | +0.49% | 67,662,313 |
| 2026-06-18 | 6.30 | 6.30 | 6.10 | 6.11 | -4.38% | 79,313,708 |
| 2026-06-17 | 6.16 | 6.53 | 6.05 | 6.39 | +3.57% | 124,537,159 |
| 2026-06-16 | 6.30 | 6.32 | 6.16 | 6.17 | -2.37% | 56,777,776 |
| 2026-06-15 | 6.34 | 6.42 | 6.25 | 6.32 | +0.16% | 62,495,922 |
| 2026-06-12 | 6.28 | 6.43 | 6.27 | 6.31 | +0.48% | 98,825,062 |
| 2026-06-11 | 6.16 | 6.29 | 6.13 | 6.28 | +1.29% | 41,317,581 |
| 2026-06-10 | 6.13 | 6.22 | 6.11 | 6.20 | +0.81% | 39,425,997 |
| 2026-06-09 | 6.13 | 6.17 | 6.06 | 6.15 | +0.49% | 35,320,712 |
| 2026-06-08 | 6.21 | 6.25 | 6.09 | 6.12 | -2.55% | 45,570,847 |
| 2026-06-05 | 6.25 | 6.39 | 6.25 | 6.28 | +0.00% | 47,391,844 |
| 2026-06-04 | 6.37 | 6.40 | 6.22 | 6.28 | -1.26% | 39,611,603 |
| 2026-06-03 | 6.40 | 6.41 | 6.31 | 6.36 | -1.09% | 43,215,750 |
| 2026-06-02 | 6.50 | 6.52 | 6.39 | 6.43 | -1.38% | 52,179,644 |
| 2026-06-01 | 6.42 | 6.53 | 6.37 | 6.52 | +1.09% | 61,137,728 |
| 2026-05-29 | 6.31 | 6.49 | 6.27 | 6.45 | +2.87% | 111,002,430 |
| 2026-05-28 | 6.25 | 6.40 | 6.24 | 6.27 | -0.16% | 62,537,088 |
| 2026-05-27 | 6.26 | 6.29 | 6.17 | 6.28 | -0.32% | 50,229,856 |
| 2026-05-26 | 6.26 | 6.30 | 6.20 | 6.30 | +0.32% | 61,433,943 |
| 2026-05-25 | 6.31 | 6.38 | 6.26 | 6.28 | -0.48% | 56,674,218 |
| 2026-05-22 | 6.39 | 6.40 | 6.27 | 6.31 | -1.41% | 40,709,133 |
| 2026-05-21 | 6.47 | 6.48 | 6.39 | 6.40 | -0.78% | 45,509,920 |
| 2026-05-20 | 6.60 | 6.61 | 6.44 | 6.45 | -2.42% | 53,776,000 |
| 2026-05-19 | 6.61 | 6.69 | 6.60 | 6.61 | +0.00% | 45,308,106 |
| 2026-05-18 | 6.66 | 6.67 | 6.56 | 6.61 | -1.20% | 36,947,121 |
| 2026-05-15 | 6.78 | 6.78 | 6.66 | 6.69 | -1.33% | 43,737,743 |
| 2026-05-14 | 6.90 | 6.91 | 6.78 | 6.78 | -1.60% | 48,020,212 |
| 2026-05-13 | 6.88 | 6.90 | 6.86 | 6.89 | +0.00% | 36,775,055 |
| 2026-05-12 | 6.91 | 6.92 | 6.88 | 6.89 | -0.29% | 48,471,365 |
| 2026-05-11 | 6.90 | 6.92 | 6.89 | 6.91 | +0.14% | 72,704,048 |
| 2026-05-08 | 6.93 | 6.95 | 6.89 | 6.90 | -0.58% | 60,968,156 |
| 2026-05-07 | 6.97 | 7.03 | 6.93 | 6.94 | -0.14% | 110,966,011 |
| 2026-05-06 | 7.01 | 7.04 | 6.92 | 6.95 | -0.86% | 60,281,309 |
| 2026-04-30 | 7.04 | 7.06 | 6.99 | 7.01 | -0.85% | 27,975,645 |
| 2026-04-29 | 7.06 | 7.08 | 7.03 | 7.07 | +0.14% | 33,496,004 |
| 2026-04-28 | 7.05 | 7.12 | 6.96 | 7.06 | +0.14% | 36,645,439 |
| 2026-04-27 | 7.13 | 7.13 | 7.03 | 7.05 | -0.98% | 29,255,006 |
| 2026-04-24 | 7.19 | 7.19 | 7.11 | 7.12 | -1.11% | 27,064,147 |
| 2026-04-23 | 7.29 | 7.30 | 7.19 | 7.20 | -1.23% | 36,105,435 |
| 2026-04-22 | 7.35 | 7.36 | 7.26 | 7.29 | -1.09% | 29,746,041 |
| 2026-04-21 | 7.42 | 7.45 | 7.36 | 7.37 | -0.67% | 30,755,205 |
| 2026-04-20 | 7.47 | 7.49 | 7.40 | 7.42 | -1.07% | 34,844,066 |
| 2026-04-17 | 7.60 | 7.60 | 7.48 | 7.50 | -1.19% | 29,333,737 |
| 2026-04-16 | 7.63 | 7.63 | 7.57 | 7.59 | -0.26% | 16,255,709 |
| 2026-04-15 | 7.59 | 7.65 | 7.59 | 7.61 | +0.26% | 17,673,836 |
| 2026-04-14 | 7.58 | 7.59 | 7.53 | 7.59 | +0.53% | 12,232,170 |
| 2026-04-13 | 7.56 | 7.57 | 7.52 | 7.55 | -0.66% | 14,447,466 |
| 2026-04-10 | 7.58 | 7.63 | 7.56 | 7.60 | +0.53% | 15,952,148 |
| 2026-04-09 | 7.65 | 7.68 | 7.55 | 7.56 | -1.82% | 21,953,600 |
| 2026-04-08 | 7.62 | 7.70 | 7.58 | 7.70 | +2.12% | 29,688,311 |
| 2026-04-07 | 7.50 | 7.55 | 7.47 | 7.54 | +0.53% | 14,976,700 |
| 2026-04-03 | 7.58 | 7.60 | 7.47 | 7.50 | -0.92% | 18,389,243 |
| 2026-04-02 | 7.62 | 7.65 | 7.55 | 7.57 | -0.92% | 19,202,123 |
| 2026-04-01 | 7.71 | 7.74 | 7.61 | 7.64 | +0.39% | 21,950,600 |
| 2026-03-31 | 7.56 | 7.66 | 7.55 | 7.61 | -1.04% | 31,489,518 |
| 2026-03-30 | 7.60 | 7.72 | 7.55 | 7.69 | +0.00% | 23,547,290 |
| 2026-03-27 | 7.67 | 7.71 | 7.63 | 7.69 | -0.13% | 20,007,239 |
| 2026-03-26 | 7.82 | 7.83 | 7.68 | 7.70 | -1.91% | 23,344,777 |
| 2026-03-25 | 7.81 | 7.90 | 7.76 | 7.85 | +0.64% | 24,099,222 |
| 2026-03-24 | 7.74 | 7.80 | 7.65 | 7.80 | +1.56% | 28,412,911 |
| 2026-03-23 | 7.88 | 7.88 | 7.62 | 7.68 | -3.27% | 44,254,069 |
| 2026-03-20 | 7.98 | 8.03 | 7.92 | 7.94 | -0.50% | 26,947,892 |
| 2026-03-19 | 8.04 | 8.13 | 7.97 | 7.98 | -1.48% | 36,748,624 |
| 2026-03-18 | 8.18 | 8.21 | 8.04 | 8.10 | -1.10% | 41,108,786 |
| 2026-03-17 | 8.20 | 8.33 | 8.18 | 8.19 | -0.36% | 40,474,554 |
| 2026-03-16 | 8.45 | 8.49 | 8.19 | 8.22 | -3.29% | 94,316,896 |
| 2026-03-13 | 8.27 | 8.55 | 8.25 | 8.50 | +2.78% | 131,382,963 |
| 2026-03-12 | 8.24 | 8.30 | 8.20 | 8.27 | +0.24% | 46,278,984 |
| 2026-03-11 | 8.14 | 8.30 | 8.06 | 8.25 | +1.23% | 55,642,878 |
| 2026-03-10 | 8.11 | 8.19 | 8.07 | 8.15 | +0.74% | 34,449,137 |
| 2026-03-09 | 8.08 | 8.19 | 8.03 | 8.09 | -0.25% | 32,071,458 |
| 2026-03-06 | 7.95 | 8.12 | 7.92 | 8.11 | +1.76% | 39,063,412 |
| 2026-03-05 | 7.93 | 8.02 | 7.92 | 7.97 | +0.89% | 28,964,914 |
| 2026-03-04 | 8.09 | 8.10 | 7.84 | 7.90 | -2.23% | 60,658,893 |
| 2026-03-03 | 8.14 | 8.17 | 8.06 | 8.08 | -0.86% | 38,699,469 |
| 2026-03-02 | 8.07 | 8.16 | 8.05 | 8.15 | +0.12% | 41,927,219 |
| 2026-02-27 | 8.12 | 8.18 | 8.10 | 8.14 | +0.12% | 32,450,224 |
| 2026-02-26 | 8.10 | 8.14 | 8.08 | 8.13 | +0.37% | 26,797,637 |
| 2026-02-25 | 8.16 | 8.31 | 8.07 | 8.10 | -0.86% | 84,759,996 |
| 2026-02-24 | 8.08 | 8.18 | 8.06 | 8.17 | +1.87% | 30,816,838 |
| 2026-02-13 | 8.08 | 8.09 | 8.02 | 8.02 | -0.62% | 19,124,300 |
| 2026-02-12 | 8.12 | 8.13 | 8.07 | 8.07 | -0.49% | 20,359,200 |
| 2026-02-11 | 8.12 | 8.13 | 8.09 | 8.11 | -0.12% | 15,294,093 |
| 2026-02-10 | 8.14 | 8.15 | 8.11 | 8.12 | -0.49% | 14,740,478 |
| 2026-02-09 | 8.17 | 8.19 | 8.14 | 8.16 | +0.37% | 17,967,301 |
| 2026-02-06 | 8.16 | 8.18 | 8.11 | 8.13 | -0.61% | 18,236,455 |
| 2026-02-05 | 8.17 | 8.21 | 8.13 | 8.18 | -0.12% | 24,303,569 |
| 2026-02-04 | 8.07 | 8.20 | 8.04 | 8.19 | +1.24% | 35,889,807 |
| 2026-02-03 | 8.07 | 8.09 | 8.00 | 8.09 | +1.25% | 24,316,704 |
| 2026-02-02 | 8.15 | 8.18 | 7.98 | 7.99 | -2.08% | 49,061,790 |
| 2026-01-30 | 8.21 | 8.28 | 8.12 | 8.16 | -0.85% | 37,709,598 |
| 2026-01-29 | 8.25 | 8.28 | 8.10 | 8.23 | -0.12% | 76,297,715 |
| 2026-01-28 | 8.32 | 8.52 | 8.21 | 8.24 | -0.96% | 96,342,034 |
| 2026-01-27 | 8.50 | 8.50 | 8.32 | 8.32 | -2.46% | 50,882,771 |
| 2026-01-26 | 8.41 | 8.55 | 8.39 | 8.53 | +1.31% | 58,781,026 |
| 2026-01-23 | 8.48 | 8.50 | 8.39 | 8.42 | -0.59% | 47,086,289 |
| 2026-01-22 | 8.49 | 8.55 | 8.45 | 8.47 | -0.12% | 37,913,114 |
| 2026-01-21 | 8.52 | 8.56 | 8.47 | 8.48 | -1.62% | 47,230,388 |
| 2026-01-20 | 8.40 | 8.62 | 8.37 | 8.62 | +2.62% | 63,866,971 |
| 2026-01-19 | 8.47 | 8.48 | 8.36 | 8.40 | -1.52% | 47,844,888 |
| 2026-01-16 | 8.36 | 8.87 | 8.35 | 8.53 | +2.40% | 102,516,211 |
| 2026-01-15 | 8.40 | 8.40 | 8.32 | 8.33 | -0.95% | 25,299,990 |
| 2026-01-14 | 8.51 | 8.55 | 8.40 | 8.41 | -1.64% | 48,991,637 |
| 2026-01-13 | 8.43 | 8.55 | 8.36 | 8.55 | +1.66% | 60,151,476 |
| 2026-01-12 | 8.33 | 8.42 | 8.31 | 8.41 | +1.45% | 36,889,744 |
| 2026-01-09 | 8.34 | 8.35 | 8.28 | 8.29 | -1.54% | 23,684,681 |
| 2026-01-08 | 8.37 | 8.43 | 8.32 | 8.42 | +0.60% | 24,479,635 |
| 2026-01-07 | 8.36 | 8.46 | 8.34 | 8.37 | +0.24% | 30,679,853 |
| 2026-01-06 | 8.28 | 8.36 | 8.26 | 8.35 | +0.85% | 27,126,024 |
| 2026-01-05 | 8.23 | 8.28 | 8.20 | 8.28 | +0.49% | 22,228,247 |
| 2025-12-31 | 8.28 | 8.31 | 8.23 | 8.24 | -0.48% | 17,157,601 |
| 2025-12-30 | 8.30 | 8.32 | 8.26 | 8.28 | -0.36% | 13,798,270 |
| 2025-12-29 | 8.35 | 8.39 | 8.30 | 8.31 | -0.60% | 21,300,795 |
| 2025-12-26 | 8.38 | 8.38 | 8.33 | 8.36 | -0.12% | 16,914,859 |
| 2025-12-25 | 8.39 | 8.40 | 8.35 | 8.37 | +0.00% | 14,919,330 |
| 2025-12-24 | 8.33 | 8.42 | 8.33 | 8.37 | +0.60% | 16,422,556 |
| 2025-12-23 | 8.30 | 8.33 | 8.28 | 8.32 | +0.48% | 14,920,038 |
| 2025-12-22 | 8.31 | 8.33 | 8.26 | 8.28 | +0.12% | 17,714,685 |
| 2025-12-19 | 8.34 | 8.39 | 8.27 | 8.27 | -0.84% | 19,362,723 |
| 2025-12-18 | 8.31 | 8.36 | 8.29 | 8.34 | -0.12% | 12,333,300 |
| 2025-12-17 | 8.30 | 8.36 | 8.22 | 8.35 | +0.72% | 19,311,307 |
| 2025-12-16 | 8.41 | 8.41 | 8.28 | 8.29 | -1.31% | 21,713,985 |
| 2025-12-15 | 8.43 | 8.44 | 8.35 | 8.40 | -0.24% | 14,172,365 |
| 2025-12-12 | 8.44 | 8.47 | 8.41 | 8.42 | -0.24% | 21,278,911 |
| 2025-12-11 | 8.52 | 8.53 | 8.44 | 8.44 | -1.17% | 14,368,052 |
| 2025-12-10 | 8.43 | 8.55 | 8.41 | 8.54 | +1.18% | 20,685,223 |
| 2025-12-09 | 8.51 | 8.52 | 8.43 | 8.44 | -0.94% | 23,889,868 |
| 2025-12-08 | 8.56 | 8.59 | 8.52 | 8.52 | -0.47% | 18,590,834 |
| 2025-12-05 | 8.54 | 8.58 | 8.49 | 8.56 | +0.23% | 19,022,916 |
| 2025-12-04 | 8.51 | 8.55 | 8.49 | 8.54 | +0.35% | 14,408,264 |
| 2025-12-03 | 8.55 | 8.56 | 8.50 | 8.51 | -0.58% | 13,288,171 |
| 2025-12-02 | 8.53 | 8.56 | 8.50 | 8.56 | +0.23% | 12,559,827 |
| 2025-12-01 | 8.52 | 8.54 | 8.49 | 8.54 | +0.23% | 13,131,708 |
| 2025-11-28 | 8.48 | 8.53 | 8.46 | 8.52 | +0.24% | 12,953,802 |
| 2025-11-27 | 8.53 | 8.54 | 8.47 | 8.50 | -0.58% | 13,006,695 |
| 2025-11-26 | 8.56 | 8.63 | 8.54 | 8.55 | +0.12% | 14,426,684 |
| 2025-11-25 | 8.53 | 8.58 | 8.52 | 8.54 | -0.12% | 14,819,396 |
| 2025-11-24 | 8.51 | 8.58 | 8.49 | 8.55 | +0.59% | 17,841,796 |
| 2025-11-21 | 8.61 | 8.63 | 8.46 | 8.50 | -1.73% | 31,498,074 |
| 2025-11-20 | 8.63 | 8.69 | 8.61 | 8.65 | +0.23% | 18,912,309 |
| 2025-11-19 | 8.64 | 8.67 | 8.61 | 8.63 | -0.35% | 15,827,931 |
| 2025-11-18 | 8.71 | 8.72 | 8.63 | 8.66 | -0.80% | 25,500,241 |
| 2025-11-17 | 8.78 | 8.78 | 8.71 | 8.73 | -0.46% | 24,544,953 |
| 2025-11-14 | 8.80 | 8.84 | 8.77 | 8.77 | -0.57% | 18,509,945 |
| 2025-11-13 | 8.80 | 8.83 | 8.78 | 8.82 | +0.23% | 19,221,794 |
| 2025-11-12 | 8.86 | 8.87 | 8.78 | 8.80 | -0.56% | 25,109,389 |
| 2025-11-11 | 8.89 | 8.89 | 8.82 | 8.85 | -0.34% | 19,560,421 |
| 2025-11-10 | 8.83 | 8.88 | 8.79 | 8.88 | +0.68% | 21,756,074 |
| 2025-11-07 | 8.80 | 8.85 | 8.79 | 8.82 | -0.11% | 16,554,500 |
| 2025-11-06 | 8.74 | 8.91 | 8.73 | 8.83 | +1.15% | 35,081,544 |
| 2025-11-05 | 8.71 | 8.76 | 8.68 | 8.73 | +0.11% | 19,468,872 |
| 2025-11-04 | 8.76 | 8.78 | 8.70 | 8.72 | -0.57% | 20,851,848 |
| 2025-11-03 | 8.72 | 8.78 | 8.70 | 8.77 | +0.57% | 22,501,919 |
| 2025-10-31 | 8.82 | 8.84 | 8.70 | 8.72 | -1.47% | 50,299,355 |
| 2025-10-30 | 8.88 | 8.95 | 8.83 | 8.85 | -0.34% | 30,323,079 |
| 2025-10-29 | 8.83 | 8.88 | 8.80 | 8.88 | +0.23% | 25,443,734 |
| 2025-10-28 | 8.97 | 8.97 | 8.83 | 8.86 | -1.23% | 36,406,143 |
| 2025-10-27 | 8.92 | 9.00 | 8.88 | 8.97 | +0.90% | 33,820,854 |
| 2025-10-24 | 8.96 | 9.02 | 8.88 | 8.89 | -0.89% | 28,759,812 |
| 2025-10-23 | 8.89 | 8.97 | 8.81 | 8.97 | +0.22% | 36,706,278 |
| 2025-10-22 | 8.98 | 9.07 | 8.93 | 8.95 | +0.45% | 48,749,832 |
| 2025-10-21 | 8.75 | 8.92 | 8.74 | 8.91 | +2.06% | 42,682,322 |
| 2025-10-20 | 8.75 | 8.79 | 8.68 | 8.73 | -0.11% | 21,368,174 |
| 2025-10-17 | 8.87 | 8.91 | 8.72 | 8.74 | -1.47% | 31,852,246 |
| 2025-10-16 | 8.88 | 8.90 | 8.82 | 8.87 | -0.34% | 24,072,831 |
| 2025-10-15 | 8.89 | 8.97 | 8.84 | 8.90 | +0.11% | 30,496,615 |
| 2025-10-14 | 8.91 | 8.99 | 8.87 | 8.89 | -0.11% | 40,154,576 |
| 2025-10-13 | 8.84 | 8.92 | 8.77 | 8.90 | -0.78% | 44,621,190 |
| 2025-10-10 | 8.90 | 9.08 | 8.87 | 8.97 | +0.34% | 54,746,166 |
| 2025-10-09 | 8.73 | 8.96 | 8.72 | 8.94 | +2.29% | 56,631,918 |
| 2025-09-30 | 8.70 | 8.78 | 8.67 | 8.74 | +0.11% | 26,456,689 |
| 2025-09-29 | 8.63 | 8.77 | 8.57 | 8.73 | +0.92% | 33,272,508 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：7月（+7.07%）。最弱月份：4月（-6.29%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
China Communications Construction Co Ltd（601800.SHG）最新收盘价是多少？
2026-10-16 收于 6.13，来自Closelook数据湖的每日价格记录。
601800.SHG 的52周最高价和最低价是多少？
过去52周最高 9.07、最低 5.60（截至 2026-10-16）。
China Communications Construction Co Ltd 历史上最强和最弱的月份是哪个？
历史上，601800.SHG 最强的日历月份是7月（平均 +7.07%），最弱的是4月（平均 -6.29%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的431根日线计算。