China Construction Bank Co（601939.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	11.44	11.58	11.32	11.45	+0.00%	94,495,127
2026-10-15	11.44	11.50	11.30	11.45	+0.44%	109,269,444
2026-10-14	11.40	11.55	11.33	11.40	+0.26%	104,385,604
2026-10-13	11.34	11.44	11.27	11.37	+0.53%	115,681,183
2026-10-12	11.00	11.33	10.99	11.31	+3.01%	145,355,635
2026-10-09	11.14	11.23	10.97	10.98	-1.52%	126,880,367
2026-10-08	11.05	11.17	11.03	11.15	+0.81%	95,478,161
2026-09-30	11.01	11.12	10.97	11.06	+0.27%	81,212,643
2026-09-29	10.98	11.09	10.88	11.03	+0.27%	97,800,535
2026-09-28	10.99	11.13	10.95	11.00	+0.18%	98,749,644
2026-09-24	10.83	11.07	10.81	10.98	+1.39%	122,231,773
2026-09-23	10.89	10.97	10.76	10.83	-0.82%	84,684,225
2026-09-22	10.88	10.94	10.78	10.92	-0.09%	73,135,235
2026-09-21	10.77	10.94	10.70	10.93	+1.11%	89,776,203
2026-09-18	10.84	10.94	10.77	10.81	-0.92%	94,810,604
2026-09-17	10.81	10.98	10.76	10.91	+0.55%	82,381,373
2026-09-16	10.90	10.96	10.76	10.85	-0.73%	79,870,288
2026-09-15	11.12	11.13	10.85	10.93	-1.62%	109,311,131
2026-09-14	11.05	11.21	11.02	11.11	+0.82%	99,634,661
2026-09-11	10.97	11.14	10.86	11.02	+0.64%	116,837,690
2026-09-10	10.86	11.01	10.84	10.95	+1.20%	112,691,158
2026-09-09	10.65	10.84	10.60	10.82	+1.31%	78,734,897
2026-09-08	10.66	10.76	10.55	10.68	-0.28%	98,475,744
2026-09-07	11.00	11.04	10.66	10.71	-2.46%	136,632,368
2026-09-04	10.94	11.08	10.90	10.98	+0.27%	74,471,181
2026-09-03	11.09	11.23	10.92	10.95	-1.71%	120,608,918
2026-09-02	11.10	11.20	11.05	11.14	+0.45%	97,470,798
2026-09-01	10.91	11.11	10.91	11.09	+1.00%	117,991,242
2026-08-31	10.71	10.98	10.70	10.98	+2.71%	149,835,711
2026-08-28	10.54	10.69	10.46	10.69	+1.14%	90,627,745
2026-08-27	10.62	10.66	10.45	10.57	-0.94%	129,757,878
2026-08-26	10.65	10.72	10.58	10.67	+0.09%	94,311,206
2026-08-25	10.68	10.76	10.60	10.66	+0.00%	126,895,206
2026-08-24	10.47	10.69	10.45	10.66	+1.23%	108,572,772
2026-08-21	10.56	10.64	10.43	10.53	-0.47%	96,020,667
2026-08-20	10.45	10.59	10.41	10.58	+0.28%	114,683,841
2026-08-19	10.48	10.62	10.42	10.55	+1.15%	168,388,203
2026-08-18	10.31	10.46	10.30	10.43	+1.26%	122,953,427
2026-08-17	10.21	10.33	10.19	10.30	+0.59%	105,728,987
2026-08-14	10.23	10.35	10.23	10.24	-0.58%	105,153,925
2026-08-13	10.17	10.33	10.13	10.30	+0.59%	138,248,831
2026-08-12	10.20	10.29	10.14	10.24	+0.10%	102,289,572
2026-08-11	10.11	10.27	10.10	10.23	+0.99%	143,004,894
2026-08-10	9.98	10.20	9.97	10.13	+0.60%	145,343,829
2026-08-07	10.03	10.15	9.95	10.07	-0.40%	155,855,538
2026-08-06	10.00	10.12	9.87	10.11	+1.51%	202,971,456
2026-08-05	10.09	10.11	9.85	9.96	-1.39%	201,790,160
2026-08-04	10.30	10.34	10.07	10.10	-3.35%	222,093,459
2026-08-03	10.68	10.74	10.26	10.45	-3.69%	266,014,408
2026-07-31	10.61	10.85	10.40	10.85	-1.09%	209,986,125
2026-07-30	10.61	10.98	10.55	10.97	+3.20%	186,980,940
2026-07-29	10.62	10.73	10.53	10.63	-0.09%	138,756,183
2026-07-28	10.42	10.68	10.36	10.64	+2.70%	161,170,450
2026-07-27	10.24	10.47	10.19	10.36	+0.97%	105,306,262
2026-07-24	10.24	10.34	10.22	10.26	+0.20%	79,169,522
2026-07-23	10.11	10.25	10.10	10.24	+0.20%	73,572,470
2026-07-22	10.10	10.22	9.96	10.22	+0.29%	124,137,713
2026-07-21	10.38	10.51	10.13	10.19	-2.39%	150,109,317
2026-07-20	9.98	10.44	9.94	10.44	+2.76%	167,191,534
2026-07-17	9.76	10.20	9.75	10.16	+3.67%	228,503,094
2026-07-16	10.00	10.05	9.74	9.80	-2.00%	127,222,595
2026-07-15	9.85	10.03	9.80	10.00	-0.40%	114,477,256
2026-07-14	10.04	10.09	9.91	10.04	-1.38%	149,395,387
2026-07-13	9.80	10.18	9.72	10.18	+1.50%	200,150,723
2026-07-10	9.84	10.05	9.77	10.03	+1.42%	132,220,831
2026-07-09	9.92	9.97	9.81	9.89	-1.79%	116,407,256
2026-07-08	9.86	10.12	9.74	10.07	+1.51%	129,029,898
2026-07-07	9.65	9.95	9.63	9.92	+2.59%	102,939,921
2026-07-06	9.42	9.72	9.35	9.67	+1.90%	97,407,538
2026-07-03	9.56	9.64	9.41	9.49	-1.15%	84,208,120
2026-07-02	9.59	9.74	9.48	9.60	+0.31%	97,722,802
2026-07-01	9.57	9.65	9.53	9.57	-0.62%	75,234,279
2026-06-30	9.77	9.80	9.45	9.63	-2.03%	132,668,113
2026-06-29	9.71	9.89	9.59	9.83	+0.51%	100,809,180
2026-06-26	9.81	9.93	9.71	9.78	-0.31%	101,083,235
2026-06-25	9.79	9.97	9.70	9.81	-1.11%	109,060,683
2026-06-24	10.09	10.16	9.88	9.92	-1.49%	116,169,142
2026-06-23	9.94	10.15	9.93	10.07	+1.31%	118,645,536
2026-06-22	9.88	10.06	9.81	9.94	+0.20%	113,698,002
2026-06-18	10.08	10.12	9.86	9.92	-2.07%	111,530,981
2026-06-17	10.18	10.26	10.06	10.13	-0.39%	88,952,183
2026-06-16	10.29	10.32	10.11	10.17	-2.12%	125,048,954
2026-06-15	10.63	10.65	10.28	10.39	-2.90%	189,263,727
2026-06-12	10.49	10.72	10.40	10.70	+0.94%	117,919,100
2026-06-11	10.50	10.61	10.33	10.60	+1.05%	114,633,482
2026-06-10	10.40	10.70	10.35	10.49	+1.25%	135,311,810
2026-06-09	10.21	10.47	10.20	10.36	+0.29%	121,209,327
2026-06-08	10.27	10.39	10.17	10.33	+1.08%	120,349,949
2026-06-05	10.07	10.34	10.05	10.22	+1.89%	126,275,926
2026-06-04	10.09	10.14	9.99	10.03	-0.30%	66,230,918
2026-06-03	10.14	10.17	9.88	10.06	-1.18%	103,826,174
2026-06-02	10.06	10.31	10.06	10.18	+0.99%	101,839,322
2026-06-01	10.04	10.12	9.96	10.08	+1.20%	104,939,527
2026-05-29	10.01	10.21	9.90	9.96	-1.29%	118,845,363
2026-05-28	10.20	10.29	10.01	10.09	-1.27%	85,350,046
2026-05-27	10.23	10.45	10.20	10.22	-0.87%	137,181,723
2026-05-26	10.11	10.36	10.08	10.31	+1.68%	128,906,977
2026-05-25	9.99	10.19	9.99	10.14	+0.40%	82,406,841
2026-05-22	10.05	10.13	9.86	10.10	+0.50%	123,557,070
2026-05-21	9.80	10.12	9.76	10.05	+2.03%	158,744,916
2026-05-20	9.93	9.99	9.85	9.85	-0.81%	76,165,266
2026-05-19	9.78	9.94	9.78	9.93	+1.74%	84,266,172
2026-05-18	9.74	9.82	9.70	9.76	-0.61%	68,194,627
2026-05-15	9.76	9.88	9.61	9.82	+0.82%	108,037,347
2026-05-14	9.60	9.80	9.56	9.74	+1.35%	94,185,972
2026-05-13	9.62	9.72	9.56	9.61	-0.21%	70,895,894
2026-05-12	9.58	9.72	9.55	9.63	+0.31%	62,217,846
2026-05-11	9.66	9.67	9.49	9.60	-0.93%	107,481,096
2026-05-08	9.72	9.77	9.63	9.69	-0.21%	52,199,494
2026-05-07	9.75	9.84	9.70	9.71	-0.92%	65,126,229
2026-05-06	9.94	9.94	9.71	9.80	-1.51%	97,785,037
2026-04-30	9.80	10.00	9.79	9.95	+1.43%	156,844,295
2026-04-29	9.79	9.89	9.66	9.81	+0.10%	132,938,028
2026-04-28	9.66	9.81	9.62	9.80	+1.24%	79,302,351
2026-04-27	9.72	9.82	9.63	9.68	-0.62%	50,688,828
2026-04-24	9.70	9.78	9.65	9.74	+0.10%	54,483,845
2026-04-23	9.74	9.85	9.71	9.73	-0.61%	55,395,520
2026-04-22	9.85	9.89	9.69	9.79	-0.61%	66,082,602
2026-04-21	9.75	9.95	9.74	9.85	+1.23%	105,232,584
2026-04-20	9.42	9.77	9.39	9.73	+3.40%	131,445,032
2026-04-17	9.47	9.50	9.37	9.41	-0.42%	63,882,312
2026-04-16	9.45	9.58	9.40	9.45	-0.11%	105,981,947
2026-04-15	9.32	9.52	9.30	9.46	+1.07%	97,753,155
2026-04-14	9.29	9.38	9.27	9.36	+0.43%	53,115,274
2026-04-13	9.23	9.33	9.16	9.32	+0.87%	69,286,978
2026-04-10	9.24	9.26	9.19	9.24	-0.32%	49,353,786
2026-04-09	9.29	9.31	9.18	9.27	-0.32%	53,952,141
2026-04-08	9.25	9.30	9.11	9.30	+0.98%	92,107,091
2026-04-07	9.39	9.40	9.18	9.21	-2.02%	80,287,722
2026-04-03	9.53	9.55	9.33	9.40	-1.88%	86,898,360
2026-04-02	9.45	9.62	9.42	9.58	+1.38%	86,416,345
2026-04-01	9.58	9.67	9.43	9.45	-2.07%	122,939,013
2026-03-31	9.54	9.68	9.51	9.65	+1.47%	101,959,537
2026-03-30	9.33	9.57	9.31	9.51	+0.96%	118,637,842
2026-03-27	9.42	9.49	9.34	9.42	-0.21%	79,316,605
2026-03-26	9.36	9.49	9.34	9.44	+0.53%	89,586,757
2026-03-25	9.32	9.41	9.16	9.39	+0.75%	100,644,243
2026-03-24	9.16	9.37	9.15	9.32	+1.75%	110,897,176
2026-03-23	9.32	9.37	9.11	9.16	-2.35%	152,465,295
2026-03-20	9.33	9.40	9.27	9.38	+0.43%	95,039,548
2026-03-19	9.22	9.38	9.21	9.34	+1.19%	125,644,697
2026-03-18	9.25	9.29	9.17	9.23	-0.32%	76,703,178
2026-03-17	9.18	9.31	9.15	9.26	+0.87%	90,909,972
2026-03-16	9.15	9.20	9.10	9.18	+0.33%	71,882,909
2026-03-13	9.10	9.19	9.04	9.15	+0.55%	94,155,509
2026-03-12	9.04	9.14	9.00	9.10	+0.55%	92,179,992
2026-03-11	8.94	9.05	8.89	9.05	+1.23%	86,050,618
2026-03-10	9.01	9.04	8.93	8.94	-1.32%	83,402,353
2026-03-09	8.96	9.14	8.93	9.06	+1.00%	152,815,331
2026-03-06	8.94	9.02	8.93	8.97	+0.34%	84,773,065
2026-03-05	8.84	8.97	8.81	8.94	+0.45%	97,708,509
2026-03-04	8.88	8.91	8.73	8.90	+0.00%	154,756,093
2026-03-03	8.70	8.95	8.65	8.90	+2.18%	206,203,235
2026-03-02	8.60	8.74	8.52	8.71	+1.40%	112,005,072
2026-02-27	8.62	8.65	8.59	8.59	-0.35%	88,645,425
2026-02-26	8.67	8.69	8.60	8.62	-0.35%	86,270,568
2026-02-25	8.70	8.71	8.63	8.65	-0.35%	95,790,331
2026-02-24	8.73	8.76	8.67	8.68	-0.23%	64,124,269
2026-02-13	8.83	8.84	8.69	8.70	-1.25%	99,439,397
2026-02-12	8.93	8.95	8.78	8.81	-1.67%	94,679,071
2026-02-11	8.98	8.98	8.91	8.96	-0.11%	50,915,765
2026-02-10	8.86	9.00	8.85	8.97	+1.24%	108,946,499
2026-02-09	8.81	8.88	8.76	8.86	+0.23%	85,806,148
2026-02-06	8.84	8.89	8.75	8.84	+0.11%	99,958,205
2026-02-05	8.73	8.86	8.71	8.83	+1.26%	122,345,086
2026-02-04	8.65	8.80	8.64	8.72	+0.81%	108,373,213
2026-02-03	8.78	8.78	8.62	8.65	-1.59%	123,177,435
2026-02-02	8.73	8.85	8.71	8.79	+0.80%	138,618,017
2026-01-30	8.77	8.84	8.71	8.72	-0.57%	112,362,106
2026-01-29	8.73	8.79	8.62	8.77	+0.69%	128,091,498
2026-01-28	8.73	8.82	8.67	8.71	-0.11%	136,963,930
2026-01-27	8.68	8.87	8.67	8.72	+0.35%	137,679,582
2026-01-26	8.65	8.75	8.60	8.69	+0.46%	121,676,894
2026-01-23	8.70	8.72	8.62	8.65	-0.46%	84,651,898
2026-01-22	8.87	8.89	8.67	8.69	-1.92%	138,525,875
2026-01-21	9.03	9.06	8.85	8.86	-1.77%	126,118,624
2026-01-20	8.94	9.07	8.91	9.02	+0.89%	91,773,725
2026-01-19	8.95	9.00	8.90	8.94	-0.11%	96,014,541
2026-01-16	9.05	9.06	8.94	8.95	-0.89%	121,943,341
2026-01-15	9.04	9.10	9.01	9.03	-0.44%	85,097,634
2026-01-14	9.19	9.20	9.06	9.07	-1.41%	109,802,452
2026-01-13	9.13	9.25	9.13	9.20	+0.99%	120,998,869
2026-01-12	9.01	9.14	8.95	9.11	+0.55%	118,583,955
2026-01-09	9.08	9.08	8.98	9.06	-0.33%	92,617,812
2026-01-08	9.04	9.10	8.99	9.09	+0.55%	90,501,953
2026-01-07	9.14	9.15	9.00	9.04	-1.31%	134,353,747
2026-01-06	9.24	9.25	9.13	9.16	-0.97%	84,488,561
2026-01-05	9.29	9.31	9.12	9.25	-0.32%	99,863,449
2025-12-31	9.22	9.33	9.20	9.28	+0.65%	66,914,753
2025-12-30	9.25	9.29	9.18	9.22	-0.54%	63,775,044
2025-12-29	9.09	9.28	9.05	9.27	+1.98%	104,342,642
2025-12-26	9.19	9.20	9.08	9.09	-1.20%	70,103,183
2025-12-25	9.15	9.23	9.14	9.20	+0.33%	50,256,074
2025-12-24	9.22	9.25	9.16	9.17	-0.54%	57,003,338
2025-12-23	9.17	9.27	9.15	9.22	+0.33%	74,910,278
2025-12-22	9.12	9.21	9.07	9.19	+0.22%	63,096,224
2025-12-19	9.14	9.23	9.07	9.17	+0.11%	94,392,386
2025-12-18	8.95	9.17	8.94	9.16	+2.58%	127,118,175
2025-12-17	8.85	8.99	8.81	8.93	+1.02%	98,108,213
2025-12-16	8.87	8.90	8.80	8.84	-0.45%	76,407,603
2025-12-15	8.89	8.96	8.86	8.88	+0.00%	78,222,197
2025-12-12	8.95	8.95	8.80	8.88	-0.67%	145,719,977
2025-12-11	9.03	9.05	8.90	8.94	-2.72%	105,700,260
2025-12-10	9.34	9.35	9.16	9.19	-1.61%	110,363,181
2025-12-09	9.29	9.36	9.25	9.34	+0.32%	90,012,433
2025-12-08	9.32	9.37	9.27	9.31	+0.00%	79,054,654
2025-12-05	9.37	9.44	9.27	9.31	-0.85%	81,103,747
2025-12-04	9.43	9.46	9.36	9.39	-0.53%	60,113,730
2025-12-03	9.55	9.65	9.42	9.44	-1.67%	101,250,922
2025-12-02	9.64	9.71	9.52	9.60	-0.52%	87,704,653
2025-12-01	9.61	9.67	9.55	9.65	-0.10%	86,845,538
2025-11-28	9.69	9.75	9.61	9.66	-0.51%	109,700,741
2025-11-27	9.72	9.74	9.56	9.71	-0.10%	97,523,255
2025-11-26	9.85	9.90	9.65	9.72	-1.32%	122,197,193
2025-11-25	9.73	9.88	9.62	9.85	+1.03%	128,907,244
2025-11-24	9.77	9.84	9.65	9.75	-0.41%	129,023,148
2025-11-21	9.79	9.90	9.72	9.79	-0.31%	180,011,031
2025-11-20	9.48	9.97	9.45	9.82	+3.15%	224,166,351
2025-11-19	9.40	9.58	9.39	9.52	+1.17%	83,845,387
2025-11-18	9.43	9.47	9.36	9.41	-0.32%	60,951,733
2025-11-17	9.54	9.55	9.39	9.44	-1.26%	76,952,686
2025-11-14	9.53	9.67	9.53	9.56	+0.21%	71,523,002
2025-11-13	9.60	9.71	9.43	9.54	-0.52%	90,488,291
2025-11-12	9.55	9.71	9.55	9.59	+0.52%	103,183,465
2025-11-11	9.49	9.55	9.45	9.54	+0.42%	71,433,714
2025-11-10	9.37	9.52	9.31	9.50	+1.17%	83,703,686
2025-11-07	9.45	9.52	9.37	9.39	-0.53%	62,126,434
2025-11-06	9.45	9.48	9.39	9.44	-0.42%	72,520,659
2025-11-05	9.56	9.60	9.46	9.48	-0.73%	85,426,584
2025-11-04	9.34	9.55	9.33	9.55	+2.25%	158,653,100
2025-11-03	9.14	9.35	9.13	9.34	+2.30%	134,267,083
2025-10-31	9.29	9.29	9.06	9.13	-1.19%	130,003,612
2025-10-30	9.22	9.38	9.21	9.24	+0.11%	116,333,886
2025-10-29	9.37	9.39	9.20	9.23	-1.70%	111,712,666
2025-10-28	9.42	9.49	9.31	9.39	-0.42%	79,145,453
2025-10-27	9.35	9.50	9.22	9.43	+0.75%	142,234,294
2025-10-24	9.35	9.42	9.28	9.36	+0.00%	91,867,532
2025-10-23	9.38	9.49	9.27	9.36	-0.21%	119,715,210
2025-10-22	9.26	9.39	9.26	9.38	+0.97%	115,887,500
2025-10-21	9.20	9.29	9.18	9.29	+0.43%	112,889,082
2025-10-20	9.13	9.29	9.04	9.25	+0.33%	142,435,331
2025-10-17	9.18	9.34	9.14	9.22	+0.33%	170,179,695
2025-10-16	8.93	9.21	8.93	9.19	+2.68%	202,012,221
2025-10-15	8.89	8.98	8.85	8.95	+0.67%	129,122,339
2025-10-14	8.68	8.90	8.62	8.89	+2.18%	191,055,008
2025-10-13	8.69	8.82	8.62	8.70	+0.00%	145,101,800
2025-10-10	8.64	8.72	8.62	8.70	+0.35%	116,609,658
2025-10-09	8.56	8.67	8.50	8.67	+0.70%	108,777,082
2025-09-30	8.61	8.62	8.55	8.61	+0.12%	91,724,556
2025-09-29	8.64	8.68	8.54	8.60	-0.69%	122,138,312

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：3月（+7.34%）。最弱月份：12月（-3.83%）。基于2年每日数据（2025–2026）。

1月-3.16%
2月-0.36%
3月+7.34%
4月+4.89%
5月+0.71%
6月-0.14%
7月+5.14%
8月+0.31%
9月-2.51%
10月+5.31%
11月+3.43%
12月-3.83%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

China Construction Bank Co（601939.SHG）最新收盘价是多少？

2026-10-16 收于 11.45，来自Closelook数据湖的每日价格记录。

601939.SHG 的52周最高价和最低价是多少？

过去52周最高 11.58、最低 8.52（截至 2026-10-16）。

China Construction Bank Co 历史上最强和最弱的月份是哪个？

历史上，601939.SHG 最强的日历月份是3月（平均 +7.34%），最弱的是12月（平均 -3.83%），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。