浙江建投(002761)股票行情 浙江建投股票行情 002761股票行情_爱股网
浙江建投(002761)股票行情
浙江建投(002761)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 9.43 | 9.40 | -0.01 | -0.11% | 9.34 | 9.44 | 102331 | 9608.08 | 0.95% |
| 2025-10-24 | 9.49 | 9.41 | -0.08 | -0.84% | 9.38 | 9.52 | 133274 | 12562.37 | 1.23% |
| 2025-10-23 | 9.50 | 9.49 | 0.01 | 0.11% | 9.40 | 9.58 | 144593 | 13679.52 | 1.34% |
| 2025-10-22 | 9.38 | 9.48 | 0.10 | 1.07% | 9.34 | 9.52 | 205051 | 19406.28 | 1.90% |
| 2025-10-21 | 9.15 | 9.38 | 0.26 | 2.85% | 9.10 | 9.45 | 202572 | 18904.04 | 1.87% |
| 2025-10-20 | 9.11 | 9.12 | 0.06 | 0.66% | 9.06 | 9.16 | 84386 | 7678.45 | 0.78% |
| 2025-10-17 | 9.20 | 9.06 | -0.14 | -1.52% | 9.03 | 9.27 | 129329 | 11825.88 | 1.20% |
| 2025-10-16 | 9.41 | 9.20 | -0.20 | -2.13% | 9.17 | 9.43 | 143436 | 13261.34 | 1.33% |
| 2025-10-15 | 9.34 | 9.40 | 0.10 | 1.08% | 9.29 | 9.40 | 126168 | 11803.16 | 1.17% |
| 2025-10-14 | 9.33 | 9.30 | -0.03 | -0.32% | 9.25 | 9.47 | 153652 | 14394.79 | 1.42% |
| 2025-10-13 | 9.21 | 9.33 | -0.06 | -0.64% | 9.07 | 9.34 | 136080 | 12568.88 | 1.26% |
| 2025-10-10 | 9.26 | 9.39 | 0.10 | 1.08% | 9.21 | 9.41 | 169946 | 15916.97 | 1.57% |
| 2025-10-09 | 9.18 | 9.29 | 0.14 | 1.53% | 9.13 | 9.34 | 137030 | 12680.95 | 1.27% |
| 2025-09-30 | 9.21 | 9.15 | -0.06 | -0.65% | 9.15 | 9.28 | 96325 | 8848.78 | 0.89% |
| 2025-09-29 | 9.12 | 9.21 | 0.10 | 1.10% | 8.98 | 9.28 | 135453 | 12371.68 | 1.25% |
| 2025-09-26 | 9.20 | 9.11 | -0.17 | -1.83% | 9.11 | 9.28 | 130726 | 12017.09 | 1.21% |
| 2025-09-25 | 9.19 | 9.28 | 0.09 | 0.98% | 9.13 | 9.45 | 192890 | 17894.69 | 1.78% |
| 2025-09-24 | 9.08 | 9.19 | 0.06 | 0.66% | 9.06 | 9.19 | 119902 | 10945.26 | 1.11% |
| 2025-09-23 | 9.23 | 9.13 | -0.10 | -1.08% | 8.95 | 9.24 | 184122 | 16692.34 | 1.70% |
| 2025-09-22 | 9.35 | 9.23 | -0.14 | -1.49% | 9.17 | 9.37 | 137381 | 12661.81 | 1.27% |
| 2025-09-19 | 9.43 | 9.37 | -0.09 | -0.95% | 9.33 | 9.56 | 156859 | 14764.90 | 1.45% |
| 2025-09-18 | 9.69 | 9.46 | -0.19 | -1.97% | 9.38 | 9.74 | 256716 | 24567.74 | 2.37% |
| 2025-09-17 | 9.70 | 9.65 | -0.06 | -0.62% | 9.51 | 9.70 | 230395 | 22124.28 | 2.13% |
| 2025-09-16 | 9.71 | 9.71 | -0.03 | -0.31% | 9.65 | 9.82 | 239518 | 23248.02 | 2.21% |
| 2025-09-15 | 9.56 | 9.74 | 0.10 | 1.04% | 9.53 | 9.77 | 307369 | 29710.96 | 2.84% |
| 2025-09-12 | 9.33 | 9.64 | 0.31 | 3.32% | 9.30 | 9.77 | 435910 | 41768.75 | 4.03% |
| 2025-09-11 | 9.30 | 9.33 | 0.03 | 0.32% | 9.21 | 9.33 | 134899 | 12508.10 | 1.25% |
| 2025-09-10 | 9.25 | 9.30 | 0.04 | 0.43% | 9.22 | 9.32 | 101270 | 9398.75 | 0.94% |
| 2025-09-09 | 9.25 | 9.26 | -0.02 | -0.22% | 9.21 | 9.35 | 114703 | 10627.00 | 1.06% |
| 2025-09-08 | 9.23 | 9.28 | 0.01 | 0.11% | 9.21 | 9.30 | 126701 | 11738.21 | 1.17% |
| 2025-09-05 | 9.12 | 9.27 | 0.13 | 1.42% | 9.08 | 9.27 | 140683 | 12937.37 | 1.30% |
| 2025-09-04 | 9.10 | 9.14 | 0.05 | 0.55% | 9.03 | 9.18 | 134478 | 12278.01 | 1.24% |
| 2025-09-03 | 9.32 | 9.09 | -0.23 | -2.47% | 9.07 | 9.37 | 155503 | 14286.93 | 1.44% |
| 2025-09-02 | 9.45 | 9.32 | -0.13 | -1.38% | 9.22 | 9.47 | 193769 | 18019.61 | 1.79% |
| 2025-09-01 | 9.44 | 9.45 | -0.01 | -0.11% | 9.36 | 9.49 | 158641 | 14963.73 | 1.47% |
| 2025-08-29 | 9.59 | 9.46 | -0.12 | -1.25% | 9.44 | 9.62 | 195199 | 18559.69 | 1.80% |
| 2025-08-28 | 9.60 | 9.58 | 0.02 | 0.21% | 9.32 | 9.67 | 241936 | 22994.70 | 2.24% |
| 2025-08-27 | 9.82 | 9.56 | -0.26 | -2.65% | 9.56 | 9.84 | 275092 | 26753.54 | 2.54% |
| 2025-08-26 | 9.92 | 9.82 | -0.11 | -1.11% | 9.80 | 9.92 | 250114 | 24599.82 | 2.31% |
| 2025-08-25 | 9.89 | 9.93 | 0.03 | 0.30% | 9.85 | 10.03 | 342221 | 34003.18 | 3.16% |
| 2025-08-22 | 9.93 | 9.90 | -0.22 | -2.17% | 9.83 | 9.99 | 427788 | 42283.85 | 3.95% |
| 2025-08-21 | 9.60 | 10.12 | 0.57 | 5.97% | 9.60 | 10.18 | 794216 | 79354.56 | 7.34% |
| 2025-08-20 | 9.50 | 9.55 | 0.03 | 0.32% | 9.43 | 9.55 | 172565 | 16375.44 | 1.60% |
| 2025-08-19 | 9.54 | 9.52 | -0.01 | -0.10% | 9.50 | 9.58 | 175723 | 16760.36 | 1.62% |
| 2025-08-18 | 9.54 | 9.53 | 0.08 | 0.85% | 9.49 | 9.59 | 196960 | 18804.85 | 1.82% |
| 2025-08-15 | 9.44 | 9.45 | 0.03 | 0.32% | 9.42 | 9.51 | 159747 | 15110.78 | 1.48% |
| 2025-08-14 | 9.56 | 9.42 | -0.16 | -1.67% | 9.42 | 9.63 | 227285 | 21613.76 | 2.10% |
| 2025-08-13 | 9.64 | 9.58 | -0.08 | -0.83% | 9.55 | 9.67 | 229250 | 21985.14 | 2.12% |
| 2025-08-12 | 9.73 | 9.66 | -0.07 | -0.72% | 9.62 | 9.73 | 186021 | 17969.29 | 1.72% |
| 2025-08-11 | 9.71 | 9.73 | 0.04 | 0.41% | 9.64 | 9.74 | 236865 | 22985.28 | 2.19% |
| 2025-08-08 | 9.58 | 9.69 | 0.07 | 0.73% | 9.54 | 9.74 | 266081 | 25722.17 | 2.46% |
| 2025-08-07 | 9.47 | 9.62 | 0.19 | 2.01% | 9.47 | 9.67 | 327353 | 31380.86 | 3.03% |
| 2025-08-06 | 9.62 | 9.43 | -0.15 | -1.57% | 9.39 | 9.64 | 291181 | 27504.75 | 2.69% |
| 2025-08-05 | 9.56 | 9.58 | 0.04 | 0.42% | 9.51 | 9.58 | 168478 | 16084.29 | 1.56% |
| 2025-08-04 | 9.53 | 9.54 | 0.01 | 0.10% | 9.51 | 9.59 | 166157 | 15856.87 | 1.54% |
| 2025-08-01 | 9.55 | 9.53 | -0.06 | -0.63% | 9.51 | 9.63 | 169305 | 16181.16 | 1.57% |
| 2025-07-31 | 9.68 | 9.59 | -0.13 | -1.34% | 9.56 | 9.75 | 343957 | 33154.40 | 3.18% |
| 2025-07-30 | 9.80 | 9.72 | -0.15 | -1.52% | 9.67 | 9.95 | 368760 | 36151.54 | 3.41% |
| 2025-07-29 | 9.79 | 9.87 | 0.05 | 0.51% | 9.72 | 9.94 | 437613 | 42999.02 | 4.05% |
| 2025-07-28 | 9.73 | 9.82 | 0.04 | 0.41% | 9.67 | 9.94 | 426246 | 41823.65 | 3.94% |
| 2025-07-25 | 10.15 | 9.78 | -0.53 | -5.14% | 9.77 | 10.20 | 797452 | 78933.27 | 7.37% |
| 2025-07-24 | 9.97 | 10.31 | 0.31 | 3.10% | 9.83 | 10.69 | 1043519 | 106645.37 | 9.65% |
| 2025-07-23 | 11.39 | 10.00 | -0.58 | -5.48% | 10.00 | 11.39 | 1873401 | 201501.64 | 17.32% |
| 2025-07-22 | 10.29 | 10.58 | 0.96 | 9.98% | 10.09 | 10.58 | 931207 | 97712.28 | 8.61% |
| 2025-07-21 | 9.21 | 9.62 | 0.60 | 6.65% | 9.12 | 9.92 | 798715 | 76150.74 | 7.38% |
| 2025-07-18 | 9.04 | 9.02 | 0.01 | 0.11% | 8.99 | 9.06 | 89629 | 8079.06 | 0.83% |
| 2025-07-17 | 9.00 | 9.01 | 0.02 | 0.22% | 8.98 | 9.07 | 81105 | 7308.32 | 0.75% |
| 2025-07-16 | 9.10 | 9.04 | -0.04 | -0.44% | 9.03 | 9.14 | 105475 | 9562.08 | 0.98% |
| 2025-07-15 | 9.11 | 9.08 | -0.06 | -0.66% | 8.96 | 9.14 | 141596 | 12800.53 | 1.31% |
| 2025-07-14 | 9.15 | 9.14 | 0.00 | 0.00% | 9.10 | 9.21 | 122237 | 11185.60 | 1.13% |
| 2025-07-11 | 9.19 | 9.14 | -0.05 | -0.54% | 9.06 | 9.21 | 195023 | 17810.37 | 1.80% |
| 2025-07-10 | 9.02 | 9.19 | 0.16 | 1.77% | 9.00 | 9.27 | 270765 | 24724.51 | 2.50% |
| 2025-07-09 | 9.03 | 9.03 | 0.00 | 0.00% | 9.00 | 9.10 | 141394 | 12802.37 | 1.31% |
| 2025-07-08 | 8.97 | 9.03 | 0.05 | 0.56% | 8.92 | 9.05 | 137653 | 12393.88 | 1.27% |
| 2025-07-07 | 8.81 | 8.98 | 0.15 | 1.70% | 8.79 | 9.09 | 191100 | 17111.04 | 1.77% |
| 2025-07-04 | 8.87 | 8.83 | -0.04 | -0.45% | 8.80 | 8.92 | 94867 | 8410.99 | 0.88% |
| 2025-07-03 | 8.88 | 8.87 | -0.01 | -0.11% | 8.84 | 8.94 | 87541 | 7774.98 | 0.81% |
| 2025-07-02 | 8.82 | 8.88 | 0.03 | 0.34% | 8.79 | 8.88 | 81493 | 7207.09 | 0.75% |
| 2025-07-01 | 8.89 | 8.85 | -0.02 | -0.23% | 8.77 | 8.90 | 86304 | 7613.76 | 0.80% |
| 2025-06-30 | 8.80 | 8.87 | 0.09 | 1.03% | 8.80 | 8.88 | 104226 | 9222.67 | 0.96% |
深证大盘股票行情在线 K线走势图
浙江建投(002761)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
