重庆建工(600939)股票行情
重庆建工(600939)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 |
|---|
| 2025-03-28 | 2.71 | 2.64 | -0.07 | -2.58% | 2.63 | 2.71 | 149862 | 3990.81 | 0.79% |
| 2025-03-27 | 2.78 | 2.71 | -0.07 | -2.52% | 2.69 | 2.78 | 115730 | 3144.03 | 0.61% |
| 2025-03-26 | 2.73 | 2.78 | 0.05 | 1.83% | 2.71 | 2.79 | 111870 | 3087.32 | 0.59% |
| 2025-03-25 | 2.70 | 2.73 | 0.02 | 0.74% | 2.66 | 2.74 | 143428 | 3884.62 | 0.75% |
| 2025-03-24 | 2.87 | 2.71 | -0.16 | -5.57% | 2.66 | 2.88 | 294092 | 8074.21 | 1.55% |
| 2025-03-21 | 2.85 | 2.87 | 0.01 | 0.35% | 2.84 | 2.90 | 192764 | 5537.55 | 1.01% |
| 2025-03-20 | 2.82 | 2.86 | 0.04 | 1.42% | 2.81 | 2.87 | 140215 | 3997.66 | 0.74% |
| 2025-03-19 | 2.84 | 2.82 | -0.02 | -0.70% | 2.81 | 2.85 | 92472 | 2612.15 | 0.49% |
| 2025-03-18 | 2.86 | 2.84 | -0.02 | -0.70% | 2.81 | 2.87 | 105131 | 2978.04 | 0.55% |
| 2025-03-17 | 2.82 | 2.86 | 0.03 | 1.06% | 2.82 | 2.87 | 125914 | 3594.61 | 0.66% |
| 2025-03-14 | 2.78 | 2.83 | 0.05 | 1.80% | 2.77 | 2.83 | 186935 | 5237.43 | 0.98% |
| 2025-03-13 | 2.79 | 2.78 | -0.01 | -0.36% | 2.75 | 2.80 | 98570 | 2730.18 | 0.52% |
| 2025-03-12 | 2.78 | 2.79 | 0.00 | 0.00% | 2.78 | 2.81 | 84449 | 2361.94 | 0.44% |
| 2025-03-11 | 2.77 | 2.79 | 0.00 | 0.00% | 2.75 | 2.79 | 96693 | 2676.60 | 0.51% |
| 2025-03-10 | 2.78 | 2.79 | 0.02 | 0.72% | 2.77 | 2.83 | 126838 | 3554.75 | 0.67% |
| 2025-03-07 | 2.81 | 2.77 | -0.04 | -1.42% | 2.76 | 2.81 | 102634 | 2855.90 | 0.54% |
| 2025-03-06 | 2.78 | 2.81 | 0.04 | 1.44% | 2.76 | 2.81 | 123372 | 3443.64 | 0.65% |
| 2025-03-05 | 2.83 | 2.77 | -0.06 | -2.12% | 2.75 | 2.84 | 139172 | 3863.61 | 0.73% |
| 2025-03-04 | 2.82 | 2.83 | 0.02 | 0.71% | 2.78 | 2.85 | 113494 | 3192.10 | 0.60% |
| 2025-03-03 | 2.81 | 2.81 | 0.00 | 0.00% | 2.80 | 2.87 | 132060 | 3739.77 | 0.69% |
| 2025-02-28 | 2.85 | 2.81 | -0.03 | -1.06% | 2.80 | 2.86 | 137196 | 3878.25 | 0.72% |
| 2025-02-27 | 2.86 | 2.84 | -0.03 | -1.05% | 2.81 | 2.92 | 121727 | 3469.79 | 0.64% |
| 2025-02-26 | 2.83 | 2.87 | 0.04 | 1.41% | 2.82 | 2.88 | 127216 | 3642.72 | 0.67% |
| 2025-02-25 | 2.86 | 2.83 | -0.05 | -1.74% | 2.82 | 2.87 | 114940 | 3262.24 | 0.60% |
| 2025-02-24 | 2.79 | 2.88 | 0.07 | 2.49% | 2.78 | 2.97 | 250067 | 7217.54 | 1.31% |
| 2025-02-21 | 2.86 | 2.81 | -0.05 | -1.75% | 2.79 | 2.86 | 164292 | 4613.50 | 0.86% |
| 2025-02-20 | 2.84 | 2.86 | 0.02 | 0.70% | 2.80 | 2.87 | 117153 | 3316.25 | 0.62% |
| 2025-02-19 | 2.83 | 2.84 | 0.02 | 0.71% | 2.81 | 2.87 | 117119 | 3318.72 | 0.62% |
| 2025-02-18 | 2.92 | 2.82 | -0.10 | -3.42% | 2.81 | 2.93 | 144644 | 4135.85 | 0.76% |
| 2025-02-17 | 2.89 | 2.92 | 0.04 | 1.39% | 2.87 | 2.96 | 175957 | 5131.09 | 0.93% |
| 2025-02-14 | 2.93 | 2.88 | -0.05 | -1.71% | 2.86 | 2.96 | 129297 | 3742.23 | 0.68% |
| 2025-02-13 | 2.90 | 2.93 | 0.03 | 1.03% | 2.88 | 2.96 | 161126 | 4721.62 | 0.85% |
| 2025-02-12 | 2.88 | 2.90 | 0.01 | 0.35% | 2.86 | 2.93 | 102890 | 2978.09 | 0.54% |
| 2025-02-11 | 2.93 | 2.89 | -0.05 | -1.70% | 2.86 | 2.98 | 130905 | 3778.67 | 0.69% |
| 2025-02-10 | 2.89 | 2.94 | 0.09 | 3.16% | 2.86 | 2.94 | 172561 | 5026.93 | 0.91% |
| 2025-02-07 | 2.77 | 2.85 | 0.08 | 2.89% | 2.76 | 2.88 | 196785 | 5576.75 | 1.03% |
| 2025-02-06 | 2.75 | 2.77 | 0.01 | 0.36% | 2.69 | 2.78 | 132042 | 3621.79 | 0.69% |
| 2025-02-05 | 2.75 | 2.76 | 0.03 | 1.10% | 2.73 | 2.79 | 107061 | 2954.60 | 0.56% |
| 2025-01-27 | 2.72 | 2.73 | 0.03 | 1.11% | 2.72 | 2.90 | 195182 | 5436.85 | 1.03% |
| 2025-01-24 | 2.70 | 2.70 | 0.00 | 0.00% | 2.66 | 2.72 | 139888 | 3757.79 | 0.74% |
| 2025-01-23 | 2.72 | 2.70 | -0.02 | -0.74% | 2.70 | 2.80 | 155396 | 4291.60 | 0.82% |
| 2025-01-22 | 2.72 | 2.72 | -0.02 | -0.73% | 2.68 | 2.75 | 110565 | 2994.76 | 0.58% |
| 2025-01-21 | 2.84 | 2.74 | -0.09 | -3.18% | 2.72 | 2.85 | 157166 | 4341.84 | 0.83% |
| 2025-01-20 | 2.82 | 2.83 | 0.01 | 0.35% | 2.72 | 2.86 | 157421 | 4414.65 | 0.83% |
| 2025-01-17 | 2.85 | 2.82 | -0.02 | -0.70% | 2.78 | 2.85 | 89587 | 2519.66 | 0.47% |
| 2025-01-16 | 2.83 | 2.84 | 0.01 | 0.35% | 2.82 | 2.90 | 118283 | 3382.88 | 0.62% |
| 2025-01-15 | 2.84 | 2.83 | -0.03 | -1.05% | 2.78 | 2.86 | 107278 | 3025.35 | 0.56% |
| 2025-01-14 | 2.79 | 2.86 | 0.07 | 2.51% | 2.78 | 2.86 | 126482 | 3580.40 | 0.67% |
| 2025-01-13 | 2.75 | 2.79 | 0.02 | 0.72% | 2.69 | 2.80 | 91105 | 2510.20 | 0.48% |
| 2025-01-10 | 2.86 | 2.77 | -0.11 | -3.82% | 2.77 | 2.89 | 97948 | 2768.30 | 0.52% |
| 2025-01-09 | 2.89 | 2.88 | 0.01 | 0.35% | 2.86 | 2.93 | 121531 | 3509.47 | 0.64% |
| 2025-01-08 | 2.90 | 2.87 | -0.03 | -1.03% | 2.78 | 2.91 | 134309 | 3820.71 | 0.71% |
| 2025-01-07 | 2.86 | 2.90 | 0.05 | 1.75% | 2.82 | 2.90 | 122803 | 3514.49 | 0.65% |
| 2025-01-06 | 2.84 | 2.85 | 0.03 | 1.06% | 2.74 | 2.86 | 136755 | 3852.26 | 0.72% |
| 2025-01-03 | 2.98 | 2.82 | -0.16 | -5.37% | 2.81 | 2.98 | 189669 | 5482.88 | 1.00% |
| 2025-01-02 | 3.02 | 2.98 | -0.03 | -1.00% | 2.95 | 3.08 | 150794 | 4546.38 | 0.79% |
| 2024-12-31 | 3.08 | 3.01 | -0.07 | -2.27% | 3.01 | 3.12 | 121538 | 3706.51 | 0.64% |
| 2024-12-30 | 3.15 | 3.08 | -0.07 | -2.22% | 3.04 | 3.15 | 154440 | 4741.26 | 0.81% |
| 2024-12-27 | 3.11 | 3.15 | 0.07 | 2.27% | 3.07 | 3.20 | 157033 | 4965.16 | 0.83% |
| 2024-12-26 | 3.12 | 3.08 | -0.04 | -1.28% | 3.07 | 3.15 | 102214 | 3167.72 | 0.54% |
| 2024-12-25 | 3.22 | 3.12 | -0.08 | -2.50% | 3.05 | 3.24 | 144719 | 4512.28 | 0.76% |
| 2024-12-24 | 3.19 | 3.20 | 0.01 | 0.31% | 3.14 | 3.23 | 125537 | 3996.46 | 0.66% |
| 2024-12-23 | 3.33 | 3.19 | -0.14 | -4.20% | 3.17 | 3.34 | 191284 | 6173.32 | 1.01% |
| 2024-12-20 | 3.36 | 3.33 | -0.04 | -1.19% | 3.32 | 3.38 | 132614 | 4427.63 | 0.70% |
| 2024-12-19 | 3.33 | 3.37 | 0.02 | 0.60% | 3.30 | 3.49 | 182742 | 6179.19 | 0.96% |
| 2024-12-18 | 3.41 | 3.35 | -0.02 | -0.59% | 3.33 | 3.42 | 99258 | 3347.15 | 0.52% |
| 2024-12-17 | 3.51 | 3.37 | -0.15 | -4.26% | 3.35 | 3.53 | 202537 | 6902.71 | 1.06% |
| 2024-12-16 | 3.57 | 3.52 | -0.04 | -1.12% | 3.51 | 3.59 | 140665 | 4972.36 | 0.74% |
| 2024-12-13 | 3.68 | 3.56 | -0.12 | -3.26% | 3.55 | 3.68 | 222248 | 7979.14 | 1.17% |
| 2024-12-12 | 3.71 | 3.68 | -0.01 | -0.27% | 3.64 | 3.73 | 154505 | 5677.54 | 0.81% |
| 2024-12-11 | 3.59 | 3.69 | 0.09 | 2.50% | 3.56 | 3.70 | 262328 | 9613.78 | 1.38% |
| 2024-12-10 | 3.80 | 3.60 | -0.03 | -0.83% | 3.59 | 3.80 | 278710 | 10187.14 | 1.47% |
| 2024-12-09 | 3.68 | 3.63 | -0.04 | -1.09% | 3.59 | 3.80 | 256085 | 9397.69 | 1.35% |
| 2024-12-06 | 3.52 | 3.67 | 0.16 | 4.56% | 3.51 | 3.69 | 336941 | 12232.88 | 1.77% |
| 2024-12-05 | 3.47 | 3.51 | 0.02 | 0.57% | 3.46 | 3.51 | 124481 | 4345.18 | 0.65% |
| 2024-12-04 | 3.58 | 3.49 | -0.11 | -3.06% | 3.46 | 3.58 | 174100 | 6125.04 | 0.92% |
| 2024-12-03 | 3.59 | 3.60 | 0.02 | 0.56% | 3.52 | 3.60 | 223825 | 7988.70 | 1.18% |
| 2024-12-02 | 3.50 | 3.58 | 0.07 | 1.99% | 3.45 | 3.61 | 247537 | 8836.25 | 1.30% |
| 2024-11-29 | 3.49 | 3.51 | 0.07 | 2.03% | 3.46 | 3.65 | 336237 | 11863.67 | 1.77% |
| 2024-11-28 | 3.42 | 3.44 | 0.02 | 0.58% | 3.42 | 3.49 | 189543 | 6556.39 | 1.00% |
上证大盘股票行情在线 K线走势图
