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 |
|---|
| 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% |
| 2025-11-21 | 20.38 | 19.70 | -0.88 | -4.28% | 19.65 | 20.65 | 353733 | 70873.80 | 3.71% |
| 2025-11-20 | 20.78 | 20.58 | -0.11 | -0.53% | 20.47 | 20.87 | 251464 | 51936.10 | 2.64% |
| 2025-11-19 | 21.01 | 20.69 | -0.38 | -1.80% | 20.48 | 21.15 | 327711 | 67922.45 | 3.44% |
| 2025-11-18 | 21.35 | 21.07 | -0.21 | -0.99% | 20.98 | 21.41 | 319952 | 67739.31 | 3.36% |
| 2025-11-17 | 21.54 | 21.28 | -0.32 | -1.48% | 21.12 | 21.75 | 384629 | 82037.52 | 4.04% |
| 2025-11-14 | 21.88 | 21.60 | -0.36 | -1.64% | 21.58 | 22.21 | 390662 | 85555.70 | 4.10% |
| 2025-11-13 | 21.90 | 21.96 | 0.06 | 0.27% | 21.71 | 22.10 | 358391 | 78678.71 | 3.76% |
| 2025-11-12 | 21.72 | 21.90 | 0.10 | 0.46% | 21.54 | 22.10 | 353070 | 76948.54 | 3.70% |
| 2025-11-11 | 22.05 | 21.80 | -0.18 | -0.82% | 21.80 | 22.42 | 456780 | 100625.19 | 4.79% |
| 2025-11-10 | 22.17 | 21.98 | 0.19 | 0.87% | 21.59 | 22.17 | 484912 | 105953.41 | 5.09% |
| 2025-11-07 | 22.39 | 21.79 | -0.71 | -3.16% | 21.78 | 22.79 | 624697 | 138229.59 | 6.55% |
| 2025-11-06 | 23.00 | 22.50 | -0.70 | -3.02% | 22.46 | 23.32 | 634877 | 144572.70 | 6.66% |
| 2025-11-05 | 23.70 | 23.20 | -0.81 | -3.37% | 22.93 | 23.86 | 640956 | 149198.45 | 6.72% |
| 2025-11-04 | 23.03 | 24.01 | 0.59 | 2.52% | 23.03 | 24.48 | 796380 | 189980.70 | 8.36% |
| 2025-11-03 | 22.91 | 23.42 | 0.40 | 1.74% | 22.60 | 23.64 | 589273 | 136390.34 | 6.18% |
| 2025-10-31 | 22.70 | 23.02 | 0.03 | 0.13% | 22.39 | 23.53 | 666320 | 153256.66 | 6.99% |
| 2025-10-30 | 24.07 | 22.99 | -1.45 | -5.93% | 22.83 | 24.54 | 1018818 | 239601.73 | 10.69% |
| 2025-10-29 | 24.00 | 24.44 | 0.26 | 1.08% | 23.16 | 25.12 | 1138191 | 277960.44 | 11.94% |
| 2025-10-28 | 25.77 | 24.18 | -2.68 | -9.98% | 24.18 | 26.13 | 1455582 | 364090.69 | 15.27% |
| 2025-10-27 | 27.50 | 26.86 | -2.98 | -9.99% | 26.86 | 28.63 | 1564990 | 426070.78 | 16.42% |
| 2025-10-24 | 29.84 | 29.84 | -3.32 | -10.01% | 29.84 | 29.84 | 187428 | 55928.51 | 1.97% |
| 2025-10-23 | 33.16 | 33.16 | -3.68 | -9.99% | 33.16 | 33.16 | 16109 | 5341.74 | 0.17% |
| 2025-10-22 | 36.84 | 36.84 | -4.09 | -9.99% | 36.84 | 36.84 | 89181 | 32854.28 | 0.94% |
| 2025-10-21 | 37.18 | 40.93 | 3.72 | 10.00% | 36.95 | 40.93 | 491731 | 193626.55 | 5.16% |
| 2025-10-20 | 38.80 | 37.21 | -0.89 | -2.34% | 34.29 | 39.28 | 685668 | 254029.19 | 7.19% |
| 2025-10-17 | 37.77 | 38.10 | 0.86 | 2.31% | 37.04 | 39.80 | 920076 | 354270.41 | 9.65% |
| 2025-10-16 | 35.18 | 37.24 | 3.39 | 10.01% | 35.00 | 37.24 | 612617 | 223686.73 | 6.43% |
| 2025-10-15 | 30.47 | 33.85 | 3.08 | 10.01% | 29.72 | 33.85 | 849423 | 273681.06 | 8.91% |
| 2025-10-14 | 29.51 | 30.77 | 1.44 | 4.91% | 29.31 | 32.26 | 973878 | 302721.56 | 10.22% |
| 2025-10-13 | 28.70 | 29.33 | -0.41 | -1.38% | 28.44 | 30.63 | 682723 | 199849.86 | 7.16% |
| 2025-10-10 | 25.48 | 29.74 | 1.44 | 5.09% | 25.48 | 30.83 | 1081378 | 309653.84 | 11.35% |
| 2025-10-09 | 29.00 | 28.30 | -0.39 | -1.36% | 26.74 | 31.45 | 1140360 | 325481.19 | 11.96% |
| 2025-09-30 | 28.58 | 28.69 | 2.61 | 10.01% | 27.41 | 28.69 | 702534 | 200351.22 | 7.37% |
| 2025-09-29 | 26.00 | 26.08 | 2.37 | 10.00% | 24.00 | 26.08 | 302616 | 77791.77 | 3.18% |
| 2025-09-26 | 23.23 | 23.71 | 2.16 | 10.02% | 22.75 | 23.71 | 403570 | 94605.91 | 4.23% |
| 2025-09-25 | 19.60 | 21.55 | 1.96 | 10.01% | 19.53 | 21.55 | 490574 | 99525.68 | 5.15% |
| 2025-09-24 | 19.26 | 19.59 | -0.01 | -0.05% | 18.83 | 19.98 | 521134 | 101361.92 | 5.47% |
| 2025-09-23 | 19.40 | 19.60 | 0.41 | 2.14% | 18.70 | 19.89 | 721440 | 139873.75 | 7.57% |
| 2025-09-22 | 19.30 | 19.19 | -0.06 | -0.31% | 18.78 | 19.70 | 641732 | 122948.19 | 6.73% |
| 2025-09-19 | 18.39 | 19.25 | 1.26 | 7.00% | 18.30 | 19.79 | 954257 | 184928.89 | 10.01% |
| 2025-09-18 | 18.00 | 17.99 | -0.20 | -1.10% | 17.67 | 18.95 | 876870 | 159379.64 | 9.20% |
| 2025-09-17 | 19.18 | 18.19 | -0.71 | -3.76% | 17.86 | 20.00 | 1382548 | 258596.30 | 14.51% |
| 2025-09-16 | 18.58 | 18.90 | 1.72 | 10.01% | 17.59 | 18.90 | 789640 | 146336.44 | 8.28% |
| 2025-09-15 | 17.15 | 17.18 | 1.56 | 9.99% | 15.74 | 17.18 | 629889 | 105917.32 | 6.61% |
| 2025-09-12 | 15.29 | 15.62 | 1.42 | 10.00% | 15.00 | 15.62 | 289828 | 44898.15 | 3.04% |
| 2025-09-11 | 12.85 | 14.20 | 1.29 | 9.99% | 12.85 | 14.20 | 441162 | 61469.41 | 4.63% |
| 2025-09-10 | 12.70 | 12.91 | 0.20 | 1.57% | 12.60 | 13.07 | 222680 | 28790.75 | 2.34% |
| 2025-09-09 | 12.89 | 12.71 | -0.49 | -3.71% | 12.71 | 13.17 | 262519 | 33800.50 | 2.75% |
| 2025-09-08 | 13.06 | 13.20 | -0.06 | -0.45% | 12.61 | 13.37 | 400431 | 51853.42 | 4.20% |
| 2025-09-05 | 13.20 | 13.26 | 0.27 | 2.08% | 12.80 | 13.35 | 280979 | 36864.64 | 2.95% |
| 2025-09-04 | 14.15 | 12.99 | -1.37 | -9.54% | 12.92 | 14.35 | 547212 | 72935.05 | 5.74% |
| 2025-09-03 | 14.26 | 14.36 | 0.10 | 0.70% | 14.18 | 15.25 | 529334 | 77772.08 | 5.55% |
| 2025-09-02 | 15.31 | 14.26 | -1.20 | -7.76% | 13.94 | 15.62 | 656550 | 95256.57 | 6.89% |
| 2025-09-01 | 15.15 | 15.46 | 0.31 | 2.05% | 14.66 | 15.80 | 658244 | 100936.09 | 6.91% |
| 2025-08-29 | 15.06 | 15.15 | 0.27 | 1.81% | 14.68 | 15.32 | 583950 | 87578.08 | 6.13% |
| 2025-08-28 | 13.80 | 14.88 | 0.94 | 6.74% | 13.75 | 14.90 | 688724 | 100052.41 | 7.23% |
| 2025-08-27 | 14.32 | 13.94 | -0.55 | -3.80% | 13.88 | 14.94 | 419563 | 60226.11 | 4.40% |
| 2025-08-26 | 14.40 | 14.49 | 0.09 | 0.63% | 13.87 | 14.78 | 447475 | 64129.52 | 4.69% |
| 2025-08-25 | 14.53 | 14.40 | -0.15 | -1.03% | 14.20 | 14.95 | 547228 | 79788.19 | 5.74% |
| 2025-08-22 | 14.40 | 14.55 | 0.05 | 0.34% | 14.13 | 14.75 | 523570 | 75481.14 | 5.49% |
| 2025-08-21 | 13.53 | 14.50 | 0.95 | 7.01% | 13.45 | 14.89 | 791475 | 111909.89 | 8.30% |
| 2025-08-20 | 13.60 | 13.55 | -0.01 | -0.07% | 13.24 | 13.72 | 403413 | 54248.17 | 4.23% |
| 2025-08-19 | 13.59 | 13.56 | 0.05 | 0.37% | 13.32 | 13.90 | 464963 | 63405.96 | 4.88% |
| 2025-08-18 | 13.75 | 13.51 | -0.32 | -2.31% | 13.48 | 13.98 | 571213 | 77818.46 | 5.99% |
| 2025-08-15 | 13.02 | 13.83 | 0.29 | 2.14% | 13.02 | 13.97 | 507769 | 69289.89 | 5.33% |
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
