华建集团(600629)股票行情
华建集团(600629)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 |
|---|
| 2026-03-25 | 19.89 | 20.26 | 0.38 | 1.91% | 19.82 | 20.36 | 170444 | 34308.70 | 1.79% |
| 2026-03-24 | 19.75 | 19.88 | 0.59 | 3.06% | 19.28 | 19.93 | 178367 | 35047.39 | 1.87% |
| 2026-03-23 | 20.50 | 19.29 | -1.82 | -8.62% | 19.01 | 20.51 | 273583 | 54314.50 | 2.87% |
| 2026-03-20 | 20.66 | 21.11 | 0.45 | 2.18% | 20.64 | 21.19 | 195364 | 41002.05 | 2.05% |
| 2026-03-19 | 20.82 | 20.66 | -0.54 | -2.55% | 20.53 | 21.20 | 190772 | 39551.16 | 2.00% |
| 2026-03-18 | 21.47 | 21.20 | -0.24 | -1.12% | 20.96 | 21.68 | 151942 | 32246.32 | 1.59% |
| 2026-03-17 | 22.13 | 21.44 | -0.91 | -4.07% | 21.44 | 22.25 | 201320 | 43932.59 | 2.11% |
| 2026-03-16 | 21.66 | 22.35 | 0.61 | 2.81% | 20.81 | 22.50 | 318785 | 69092.08 | 3.34% |
| 2026-03-13 | 22.26 | 21.74 | -0.58 | -2.60% | 21.71 | 22.98 | 326184 | 72996.33 | 3.42% |
| 2026-03-12 | 22.84 | 22.32 | -0.72 | -3.13% | 21.82 | 22.98 | 365127 | 81574.98 | 3.83% |
| 2026-03-11 | 22.14 | 23.04 | 0.91 | 4.11% | 22.00 | 23.40 | 454120 | 104665.03 | 4.76% |
| 2026-03-10 | 21.55 | 22.13 | 0.64 | 2.98% | 21.45 | 22.30 | 298497 | 65406.55 | 3.13% |
| 2026-03-09 | 21.93 | 21.49 | -0.93 | -4.15% | 20.66 | 22.15 | 426748 | 90522.03 | 4.48% |
| 2026-03-06 | 21.00 | 22.42 | 1.26 | 5.95% | 20.97 | 22.78 | 576760 | 127706.01 | 6.05% |
| 2026-03-05 | 21.06 | 21.16 | -0.10 | -0.47% | 21.00 | 21.75 | 351403 | 74685.05 | 3.69% |
| 2026-03-04 | 20.59 | 21.26 | 0.69 | 3.35% | 20.36 | 21.67 | 441848 | 93589.64 | 4.64% |
| 2026-03-03 | 20.36 | 20.57 | 0.10 | 0.49% | 20.36 | 21.44 | 339632 | 70711.56 | 3.56% |
| 2026-03-02 | 20.18 | 20.47 | -0.29 | -1.40% | 20.17 | 20.93 | 224763 | 46018.38 | 2.36% |
| 2026-02-27 | 20.75 | 20.76 | 0.08 | 0.39% | 20.33 | 20.86 | 196728 | 40553.22 | 2.06% |
| 2026-02-26 | 20.77 | 20.68 | -0.19 | -0.91% | 20.42 | 21.09 | 263390 | 54538.57 | 2.76% |
| 2026-02-25 | 21.36 | 20.87 | -0.49 | -2.29% | 20.74 | 21.65 | 283702 | 59780.57 | 2.98% |
| 2026-02-24 | 22.17 | 21.36 | 0.17 | 0.80% | 21.05 | 22.17 | 556926 | 119655.98 | 5.84% |
| 2026-02-13 | 19.26 | 21.19 | 1.93 | 10.02% | 19.25 | 21.19 | 386211 | 80352.80 | 4.05% |
| 2026-02-12 | 19.28 | 19.26 | -0.02 | -0.10% | 19.23 | 19.46 | 105080 | 20325.70 | 1.10% |
| 2026-02-11 | 19.40 | 19.28 | -0.18 | -0.92% | 19.24 | 19.46 | 108556 | 20985.41 | 1.14% |
| 2026-02-10 | 19.34 | 19.46 | 0.14 | 0.72% | 19.20 | 19.57 | 137438 | 26712.27 | 1.44% |
| 2026-02-09 | 19.45 | 19.32 | 0.17 | 0.89% | 19.24 | 19.60 | 152586 | 29598.70 | 1.60% |
| 2026-02-06 | 19.31 | 19.15 | -0.25 | -1.29% | 19.04 | 19.38 | 156710 | 30065.76 | 1.64% |
| 2026-02-05 | 19.62 | 19.40 | -0.46 | -2.32% | 19.35 | 20.30 | 204143 | 40237.28 | 2.14% |
| 2026-02-04 | 19.55 | 19.86 | 0.19 | 0.97% | 19.45 | 20.03 | 173021 | 34260.51 | 1.82% |
| 2026-02-03 | 19.40 | 19.67 | 0.45 | 2.34% | 19.34 | 19.73 | 180817 | 35319.05 | 1.90% |
| 2026-02-02 | 20.17 | 19.22 | -0.92 | -4.57% | 19.22 | 20.27 | 247554 | 48655.02 | 2.60% |
| 2026-01-30 | 20.00 | 20.14 | 0.02 | 0.10% | 19.85 | 20.46 | 208963 | 42039.68 | 2.19% |
| 2026-01-29 | 19.97 | 20.12 | 0.16 | 0.80% | 19.78 | 20.66 | 299611 | 60863.14 | 3.14% |
| 2026-01-28 | 20.21 | 19.96 | -0.59 | -2.87% | 19.88 | 20.58 | 242950 | 48839.99 | 2.55% |
| 2026-01-27 | 20.78 | 20.55 | -0.23 | -1.11% | 20.10 | 20.94 | 272633 | 55701.68 | 2.86% |
| 2026-01-26 | 21.50 | 20.78 | -0.85 | -3.93% | 20.75 | 21.51 | 343416 | 72252.23 | 3.60% |
| 2026-01-23 | 21.51 | 21.63 | 0.09 | 0.42% | 21.06 | 21.67 | 397221 | 84660.61 | 4.17% |
| 2026-01-22 | 22.60 | 21.54 | -1.08 | -4.77% | 21.32 | 22.60 | 450074 | 97504.23 | 4.72% |
| 2026-01-21 | 22.50 | 22.62 | -0.17 | -0.75% | 22.23 | 22.98 | 278410 | 62855.70 | 2.92% |
| 2026-01-20 | 22.40 | 22.79 | -0.07 | -0.31% | 22.24 | 23.37 | 345288 | 78512.13 | 3.62% |
| 2026-01-19 | 23.00 | 22.86 | -0.04 | -0.17% | 22.48 | 23.11 | 262747 | 59707.14 | 2.76% |
| 2026-01-16 | 23.28 | 22.90 | -0.48 | -2.05% | 22.61 | 23.46 | 326024 | 74787.57 | 3.42% |
| 2026-01-15 | 23.08 | 23.38 | 0.28 | 1.21% | 22.29 | 23.88 | 496754 | 115426.01 | 5.21% |
| 2026-01-14 | 22.53 | 23.10 | 0.57 | 2.53% | 22.53 | 23.99 | 630946 | 146870.44 | 6.62% |
| 2026-01-13 | 23.55 | 22.53 | -0.95 | -4.05% | 22.50 | 23.71 | 579859 | 132671.97 | 6.08% |
| 2026-01-12 | 24.82 | 23.48 | -1.12 | -4.55% | 23.04 | 24.82 | 949555 | 225434.31 | 9.96% |
| 2026-01-09 | 25.41 | 24.60 | -0.40 | -1.60% | 24.02 | 25.68 | 960249 | 239390.28 | 10.07% |
| 2026-01-08 | 22.48 | 25.00 | 2.27 | 9.99% | 22.30 | 25.00 | 1052850 | 254812.50 | 11.05% |
| 2026-01-07 | 22.10 | 22.73 | 0.75 | 3.41% | 21.89 | 23.28 | 794880 | 180826.03 | 8.34% |
| 2026-01-06 | 21.73 | 21.98 | 0.15 | 0.69% | 21.73 | 22.67 | 604693 | 133981.58 | 6.34% |
| 2026-01-05 | 21.67 | 21.83 | 0.13 | 0.60% | 21.34 | 22.04 | 829407 | 179865.00 | 8.70% |
| 2025-12-31 | 19.80 | 21.70 | 1.97 | 9.98% | 19.66 | 21.70 | 769811 | 163997.67 | 8.08% |
| 2025-12-30 | 20.20 | 19.73 | -0.57 | -2.81% | 19.15 | 20.20 | 542043 | 106436.19 | 5.69% |
| 2025-12-29 | 19.25 | 20.30 | 1.06 | 5.51% | 19.25 | 20.97 | 754377 | 153561.66 | 7.91% |
| 2025-12-26 | 18.87 | 19.24 | 0.35 | 1.85% | 18.82 | 19.89 | 543655 | 105684.23 | 5.70% |
| 2025-12-25 | 18.67 | 18.89 | 0.21 | 1.12% | 18.57 | 19.11 | 239467 | 45006.47 | 2.51% |
| 2025-12-24 | 18.39 | 18.68 | 0.30 | 1.63% | 18.28 | 18.88 | 252233 | 46904.60 | 2.65% |
| 2025-12-23 | 18.54 | 18.38 | -0.17 | -0.92% | 18.31 | 18.75 | 197078 | 36397.21 | 2.07% |
| 2025-12-22 | 18.55 | 18.55 | 0.00 | 0.00% | 18.46 | 18.73 | 169833 | 31547.66 | 1.78% |
| 2025-12-19 | 18.36 | 18.55 | 0.28 | 1.53% | 18.25 | 18.57 | 199142 | 36720.41 | 2.09% |
| 2025-12-18 | 18.50 | 18.27 | -0.28 | -1.51% | 18.26 | 18.70 | 199377 | 36857.04 | 2.09% |
| 2025-12-17 | 18.45 | 18.55 | 0.10 | 0.54% | 18.21 | 18.60 | 196680 | 36193.71 | 2.06% |
| 2025-12-16 | 19.14 | 18.45 | -0.72 | -3.76% | 18.41 | 19.27 | 260361 | 48582.24 | 2.73% |
| 2025-12-15 | 19.38 | 19.17 | -0.43 | -2.19% | 19.12 | 19.56 | 222300 | 42918.41 | 2.33% |
| 2025-12-12 | 19.43 | 19.60 | 0.07 | 0.36% | 19.22 | 19.62 | 274667 | 53378.39 | 2.88% |
| 2025-12-11 | 20.10 | 19.53 | -0.56 | -2.79% | 19.49 | 20.13 | 243052 | 48016.17 | 2.55% |
| 2025-12-10 | 19.81 | 20.09 | 0.15 | 0.75% | 19.70 | 20.10 | 205284 | 40907.06 | 2.15% |
| 2025-12-09 | 20.00 | 19.94 | -0.06 | -0.30% | 19.85 | 20.35 | 217586 | 43508.29 | 2.28% |
| 2025-12-08 | 19.78 | 20.00 | 0.23 | 1.16% | 19.78 | 20.24 | 276050 | 55207.78 | 2.90% |
| 2025-12-05 | 19.50 | 19.77 | 0.27 | 1.38% | 19.13 | 19.85 | 301061 | 59047.59 | 3.16% |
| 2025-12-04 | 20.01 | 19.50 | -0.65 | -3.23% | 19.31 | 20.23 | 409176 | 80160.52 | 4.29% |
| 2025-12-03 | 21.00 | 20.15 | -0.69 | -3.31% | 20.07 | 21.09 | 373551 | 75931.70 | 3.92% |
| 2025-12-02 | 21.30 | 20.84 | -0.57 | -2.66% | 20.57 | 21.40 | 477727 | 99868.62 | 5.01% |
| 2025-12-01 | 21.85 | 21.41 | -0.72 | -3.25% | 21.30 | 22.08 | 639372 | 137980.05 | 6.71% |
| 2025-11-28 | 21.40 | 22.13 | 0.54 | 2.50% | 21.01 | 22.54 | 829672 | 182972.97 | 8.70% |
| 2025-11-27 | 21.31 | 21.59 | 0.09 | 0.42% | 21.31 | 22.23 | 773317 | 168502.95 | 8.11% |
| 2025-11-26 | 21.40 | 21.50 | 0.40 | 1.90% | 21.21 | 22.15 | 818660 | 177128.11 | 8.59% |
| 2025-11-25 | 21.96 | 21.10 | -0.57 | -2.63% | 21.10 | 22.00 | 955282 | 204729.84 | 10.02% |
| 2025-11-24 | 20.00 | 21.67 | 1.97 | 10.00% | 19.99 | 21.67 | 580615 | 124082.18 | 6.09% |
上证大盘股票行情在线 K线走势图
华建集团(600629)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
