建工修复(300958)股票行情
建工修复(300958)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 |
|---|
| 2025-04-02 | 11.83 | 11.75 | -0.07 | -0.59% | 11.69 | 11.91 | 19896 | 2345.58 | 2.19% | 0.00 |
| 2025-04-01 | 11.70 | 11.82 | 0.07 | 0.60% | 11.56 | 11.95 | 35067 | 4143.36 | 3.85% | 0.00 |
| 2025-03-31 | 11.60 | 11.75 | 0.15 | 1.29% | 11.28 | 11.86 | 40747 | 4685.04 | 4.48% | 0.00 |
| 2025-03-28 | 11.95 | 11.60 | -0.26 | -2.19% | 11.58 | 11.98 | 28910 | 3389.91 | 3.18% | 0.00 |
| 2025-03-27 | 12.12 | 11.86 | -0.22 | -1.82% | 11.76 | 12.12 | 30216 | 3591.42 | 3.32% | 0.00 |
| 2025-03-26 | 11.82 | 12.08 | 0.23 | 1.94% | 11.75 | 12.15 | 32988 | 3976.23 | 3.62% | 0.00 |
| 2025-03-25 | 11.75 | 11.85 | 0.01 | 0.08% | 11.68 | 12.03 | 29920 | 3535.79 | 3.29% | 0.00 |
| 2025-03-24 | 12.26 | 11.84 | -0.43 | -3.50% | 11.60 | 12.39 | 41405 | 4949.93 | 4.55% | 0.00 |
| 2025-03-21 | 12.32 | 12.27 | -0.05 | -0.41% | 12.17 | 12.41 | 26241 | 3220.27 | 2.88% | 0.00 |
| 2025-03-20 | 12.36 | 12.32 | -0.02 | -0.16% | 12.21 | 12.42 | 22797 | 2810.71 | 2.50% | 1.00 |
| 2025-03-19 | 12.36 | 12.34 | -0.05 | -0.40% | 12.27 | 12.43 | 23641 | 2915.50 | 2.60% | 0.00 |
| 2025-03-18 | 12.43 | 12.39 | -0.04 | -0.32% | 12.29 | 12.49 | 30412 | 3764.05 | 3.34% | 0.00 |
| 2025-03-17 | 12.23 | 12.43 | 0.19 | 1.55% | 12.21 | 12.59 | 51225 | 6361.76 | 5.63% | 0.00 |
| 2025-03-14 | 12.06 | 12.24 | 0.15 | 1.24% | 11.97 | 12.26 | 35859 | 4347.75 | 3.94% | 0.00 |
| 2025-03-13 | 12.13 | 12.09 | -0.08 | -0.66% | 11.92 | 12.18 | 29531 | 3554.32 | 3.24% | 0.00 |
| 2025-03-12 | 12.10 | 12.17 | 0.11 | 0.91% | 12.00 | 12.24 | 35312 | 4286.95 | 3.88% | 0.00 |
| 2025-03-11 | 11.95 | 12.06 | 0.06 | 0.50% | 11.87 | 12.14 | 27265 | 3269.45 | 2.99% | 0.00 |
| 2025-03-10 | 11.95 | 12.00 | 0.09 | 0.76% | 11.92 | 12.07 | 22706 | 2728.63 | 2.49% | 0.00 |
| 2025-03-07 | 12.03 | 11.91 | -0.07 | -0.58% | 11.85 | 12.10 | 22973 | 2748.01 | 2.52% | 0.00 |
| 2025-03-06 | 11.88 | 11.98 | 0.10 | 0.84% | 11.87 | 12.05 | 31847 | 3811.39 | 3.50% | 0.00 |
| 2025-03-05 | 11.91 | 11.88 | -0.09 | -0.75% | 11.70 | 11.98 | 27811 | 3285.37 | 3.05% | 0.00 |
| 2025-03-04 | 11.76 | 11.97 | 0.13 | 1.10% | 11.76 | 11.97 | 18927 | 2250.70 | 2.08% | 0.00 |
| 2025-03-03 | 11.83 | 11.84 | 0.00 | 0.00% | 11.79 | 12.06 | 27700 | 3303.93 | 3.04% | 0.00 |
| 2025-02-28 | 11.96 | 11.84 | -0.13 | -1.09% | 11.83 | 12.05 | 29980 | 3575.41 | 3.29% | 0.00 |
| 2025-02-27 | 12.06 | 11.97 | -0.08 | -0.66% | 11.79 | 12.06 | 33627 | 4003.68 | 3.69% | 0.00 |
| 2025-02-26 | 11.85 | 12.05 | 0.26 | 2.21% | 11.80 | 12.12 | 47367 | 5690.08 | 5.20% | 0.00 |
| 2025-02-25 | 11.84 | 11.79 | -0.01 | -0.08% | 11.72 | 12.30 | 55974 | 6667.07 | 6.15% | 0.00 |
| 2025-02-24 | 11.65 | 11.80 | 0.19 | 1.64% | 11.61 | 11.86 | 31609 | 3715.79 | 3.47% | 0.00 |
| 2025-02-21 | 11.60 | 11.61 | -0.02 | -0.17% | 11.50 | 11.69 | 26780 | 3104.32 | 2.94% | 0.00 |
| 2025-02-20 | 11.65 | 11.63 | 0.03 | 0.26% | 11.56 | 11.70 | 18829 | 2187.90 | 2.07% | 0.00 |
| 2025-02-19 | 11.41 | 11.60 | 0.25 | 2.20% | 11.34 | 11.66 | 27545 | 3181.98 | 3.03% | 0.00 |
| 2025-02-18 | 11.76 | 11.35 | -0.41 | -3.49% | 11.32 | 11.79 | 31627 | 3650.08 | 3.47% | 0.00 |
| 2025-02-17 | 11.58 | 11.76 | 0.18 | 1.55% | 11.55 | 11.83 | 25469 | 2982.84 | 2.80% | 0.00 |
| 2025-02-14 | 11.58 | 11.58 | 0.00 | 0.00% | 11.52 | 11.68 | 16720 | 1939.59 | 1.84% | 0.00 |
| 2025-02-13 | 11.76 | 11.58 | -0.14 | -1.19% | 11.57 | 11.76 | 19240 | 2242.84 | 2.11% | 0.00 |
| 2025-02-12 | 11.70 | 11.72 | 0.02 | 0.17% | 11.58 | 11.78 | 19856 | 2318.17 | 2.18% | 0.00 |
| 2025-02-11 | 11.74 | 11.70 | -0.06 | -0.51% | 11.59 | 11.84 | 19982 | 2329.75 | 2.19% | 0.00 |
| 2025-02-10 | 11.66 | 11.76 | 0.15 | 1.29% | 11.62 | 11.78 | 22336 | 2614.98 | 2.45% | 0.00 |
| 2025-02-07 | 11.62 | 11.61 | -0.01 | -0.09% | 11.49 | 11.79 | 33852 | 3955.21 | 3.72% | 0.00 |
| 2025-02-06 | 11.50 | 11.62 | 0.10 | 0.87% | 11.37 | 11.63 | 30037 | 3456.19 | 3.30% | 0.00 |
| 2025-02-05 | 11.44 | 11.52 | 0.22 | 1.95% | 11.32 | 11.59 | 26378 | 3024.11 | 2.90% | 0.00 |
| 2025-01-27 | 11.28 | 11.30 | -0.06 | -0.53% | 11.21 | 11.53 | 26942 | 3070.45 | 2.96% | 0.00 |
| 2025-01-24 | 11.19 | 11.36 | 0.18 | 1.61% | 11.12 | 11.38 | 18805 | 2115.17 | 2.07% | 0.00 |
| 2025-01-23 | 11.40 | 11.18 | -0.01 | -0.09% | 11.18 | 11.49 | 22211 | 2520.93 | 2.44% | 0.00 |
| 2025-01-22 | 11.24 | 11.19 | -0.11 | -0.97% | 11.08 | 11.34 | 18318 | 2051.52 | 2.01% | 0.00 |
| 2025-01-21 | 11.50 | 11.30 | -0.13 | -1.14% | 11.23 | 11.58 | 18586 | 2107.89 | 2.04% | 0.00 |
| 2025-01-20 | 11.26 | 11.43 | 0.18 | 1.60% | 11.20 | 11.49 | 20588 | 2343.64 | 2.26% | 0.00 |
| 2025-01-17 | 11.22 | 11.25 | 0.01 | 0.09% | 11.13 | 11.32 | 14703 | 1650.48 | 1.61% | 0.00 |
| 2025-01-16 | 11.28 | 11.24 | 0.01 | 0.09% | 11.16 | 11.43 | 20947 | 2366.64 | 2.30% | 0.00 |
| 2025-01-15 | 11.34 | 11.23 | -0.08 | -0.71% | 11.20 | 11.43 | 17352 | 1958.64 | 1.91% | 0.00 |
| 2025-01-14 | 10.97 | 11.31 | 0.47 | 4.34% | 10.97 | 11.33 | 26477 | 2963.03 | 2.91% | 0.00 |
| 2025-01-13 | 10.72 | 10.84 | 0.12 | 1.12% | 10.60 | 10.97 | 21252 | 2298.85 | 2.33% | 0.00 |
| 2025-01-10 | 11.01 | 10.72 | -0.34 | -3.07% | 10.70 | 11.12 | 19079 | 2082.14 | 2.10% | 0.00 |
| 2025-01-09 | 11.06 | 11.06 | 0.00 | 0.00% | 11.00 | 11.16 | 18807 | 2086.34 | 2.07% | 0.00 |
| 2025-01-08 | 11.08 | 11.06 | -0.13 | -1.16% | 10.75 | 11.22 | 26138 | 2882.89 | 2.87% | 0.00 |
| 2025-01-07 | 10.94 | 11.19 | 0.26 | 2.38% | 10.83 | 11.19 | 22733 | 2504.67 | 2.50% | 0.00 |
| 2025-01-06 | 10.95 | 10.93 | 0.06 | 0.55% | 10.49 | 11.09 | 23449 | 2544.44 | 2.58% | 0.00 |
| 2025-01-03 | 11.33 | 10.87 | -0.46 | -4.06% | 10.86 | 11.39 | 33010 | 3654.38 | 3.63% | 0.00 |
| 2025-01-02 | 11.55 | 11.33 | -0.19 | -1.65% | 11.22 | 11.74 | 29155 | 3354.60 | 3.20% | 0.00 |
| 2024-12-31 | 11.67 | 11.52 | -0.15 | -1.29% | 11.42 | 11.80 | 26717 | 3099.18 | 2.93% | 0.00 |
| 2024-12-30 | 11.89 | 11.67 | -0.28 | -2.34% | 11.54 | 11.99 | 26360 | 3085.43 | 2.90% | 0.00 |
| 2024-12-27 | 11.80 | 11.95 | 0.14 | 1.19% | 11.80 | 12.03 | 24767 | 2960.64 | 2.72% | 0.00 |
| 2024-12-26 | 11.61 | 11.81 | 0.21 | 1.81% | 11.57 | 11.95 | 27998 | 3306.62 | 3.08% | 0.00 |
| 2024-12-25 | 11.88 | 11.60 | -0.32 | -2.68% | 11.45 | 11.91 | 36574 | 4246.59 | 4.02% | 0.00 |
| 2024-12-24 | 12.01 | 11.92 | -0.06 | -0.50% | 11.76 | 12.18 | 37628 | 4497.65 | 4.13% | 0.00 |
| 2024-12-23 | 12.80 | 11.98 | -0.82 | -6.41% | 11.87 | 12.88 | 63083 | 7699.15 | 6.93% | 0.00 |
| 2024-12-20 | 12.72 | 12.80 | 0.11 | 0.87% | 12.66 | 12.99 | 32475 | 4173.99 | 3.57% | 0.00 |
| 2024-12-19 | 12.65 | 12.69 | -0.05 | -0.39% | 12.49 | 12.86 | 34342 | 4346.78 | 3.77% | 0.00 |
| 2024-12-18 | 12.77 | 12.74 | 0.02 | 0.16% | 12.46 | 12.98 | 36137 | 4611.28 | 3.97% | 0.00 |
| 2024-12-17 | 13.50 | 12.72 | -0.74 | -5.50% | 12.65 | 13.55 | 59660 | 7728.12 | 6.55% | 0.00 |
| 2024-12-16 | 13.45 | 13.46 | 0.05 | 0.37% | 13.38 | 13.69 | 40081 | 5430.55 | 4.40% | 0.00 |
| 2024-12-13 | 13.80 | 13.41 | -0.40 | -2.90% | 13.39 | 13.87 | 57603 | 7796.30 | 6.33% | 0.00 |
| 2024-12-12 | 13.42 | 13.81 | 0.43 | 3.21% | 13.32 | 14.04 | 86492 | 11866.51 | 9.50% | 0.00 |
| 2024-12-11 | 13.31 | 13.38 | 0.08 | 0.60% | 13.24 | 13.38 | 41782 | 5567.18 | 4.59% | 0.00 |
| 2024-12-10 | 13.72 | 13.30 | -0.03 | -0.23% | 13.26 | 13.92 | 58413 | 7885.82 | 6.42% | 0.00 |
| 2024-12-09 | 13.39 | 13.33 | -0.07 | -0.52% | 13.14 | 13.53 | 46318 | 6163.21 | 5.09% | 0.00 |
| 2024-12-06 | 13.33 | 13.40 | 0.11 | 0.83% | 13.29 | 13.55 | 48689 | 6540.31 | 5.35% | 0.00 |
| 2024-12-05 | 13.30 | 13.29 | -0.01 | -0.08% | 13.19 | 13.42 | 40605 | 5399.99 | 4.46% | 0.00 |
| 2024-12-04 | 13.50 | 13.30 | -0.29 | -2.13% | 13.20 | 13.74 | 60491 | 8138.20 | 6.64% | 0.00 |
| 2024-12-03 | 13.15 | 13.59 | 0.41 | 3.11% | 13.14 | 13.69 | 88912 | 11983.14 | 9.77% | 3.00 |
深证大盘股票行情在线 K线走势图
