建设工业(002265)股票行情
建设工业(002265)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 |
|---|
| 2025-08-01 | 38.00 | 36.62 | -2.55 | -6.51% | 36.38 | 38.25 | 606879 | 225621.62 | 15.06% |
| 2025-07-31 | 36.52 | 39.17 | 0.36 | 0.93% | 36.16 | 40.04 | 882104 | 334716.72 | 21.88% |
| 2025-07-30 | 43.20 | 38.81 | -4.29 | -9.95% | 38.79 | 44.90 | 1268409 | 519651.06 | 31.47% |
| 2025-07-29 | 41.48 | 43.10 | 1.60 | 3.86% | 40.00 | 43.34 | 842698 | 354157.81 | 20.91% |
| 2025-07-28 | 39.78 | 41.50 | 2.69 | 6.93% | 39.09 | 42.69 | 1032824 | 432368.44 | 25.62% |
| 2025-07-25 | 37.31 | 38.81 | 1.54 | 4.13% | 36.50 | 39.70 | 856335 | 327881.00 | 21.24% |
| 2025-07-24 | 37.80 | 37.27 | -1.07 | -2.79% | 36.74 | 39.09 | 835148 | 313416.53 | 20.72% |
| 2025-07-23 | 39.48 | 38.34 | -1.17 | -2.96% | 37.88 | 41.20 | 1000350 | 392620.94 | 24.82% |
| 2025-07-22 | 38.09 | 39.51 | 2.53 | 6.84% | 37.09 | 40.31 | 1242911 | 482594.34 | 30.83% |
| 2025-07-21 | 33.67 | 36.98 | 3.36 | 9.99% | 33.67 | 36.98 | 629817 | 226432.67 | 15.62% |
| 2025-07-18 | 33.53 | 33.62 | 3.06 | 10.01% | 33.33 | 33.62 | 569474 | 191339.86 | 14.13% |
| 2025-07-17 | 27.69 | 30.56 | 2.78 | 10.01% | 27.62 | 30.56 | 807848 | 241172.73 | 20.04% |
| 2025-07-16 | 27.71 | 27.78 | -0.26 | -0.93% | 27.28 | 28.48 | 353931 | 98932.50 | 8.78% |
| 2025-07-15 | 28.11 | 28.04 | -0.51 | -1.79% | 27.66 | 29.45 | 421697 | 119657.75 | 10.46% |
| 2025-07-14 | 27.22 | 28.55 | 1.13 | 4.12% | 27.02 | 29.20 | 540715 | 152814.67 | 13.41% |
| 2025-07-11 | 26.71 | 27.42 | 0.53 | 1.97% | 26.71 | 27.64 | 307843 | 83795.63 | 7.64% |
| 2025-07-10 | 26.93 | 26.89 | -0.56 | -2.04% | 26.51 | 27.12 | 320286 | 85855.06 | 7.95% |
| 2025-07-09 | 27.48 | 27.45 | 0.10 | 0.37% | 27.15 | 28.49 | 521071 | 145265.89 | 12.93% |
| 2025-07-08 | 27.37 | 27.35 | -0.28 | -1.01% | 26.81 | 27.66 | 330230 | 89761.11 | 8.19% |
| 2025-07-07 | 27.60 | 27.63 | 0.04 | 0.14% | 26.92 | 28.15 | 367539 | 101659.52 | 9.12% |
| 2025-07-04 | 27.07 | 27.59 | 0.74 | 2.76% | 26.60 | 28.18 | 519802 | 142703.12 | 12.90% |
| 2025-07-03 | 26.63 | 26.85 | -0.12 | -0.44% | 26.46 | 27.42 | 401552 | 107637.47 | 9.96% |
| 2025-07-02 | 28.00 | 26.97 | -2.25 | -7.70% | 26.77 | 28.55 | 658706 | 180780.78 | 16.34% |
| 2025-07-01 | 29.58 | 29.22 | -1.33 | -4.35% | 28.47 | 32.55 | 1015428 | 299831.72 | 25.19% |
| 2025-06-30 | 28.00 | 30.55 | 2.39 | 8.49% | 27.71 | 30.98 | 1107816 | 325889.38 | 27.48% |
| 2025-06-27 | 29.29 | 28.16 | -0.54 | -1.88% | 27.52 | 29.78 | 1210007 | 346424.44 | 30.02% |
| 2025-06-26 | 28.18 | 28.70 | 2.61 | 10.00% | 27.53 | 28.70 | 422269 | 119633.93 | 10.48% |
| 2025-06-25 | 24.02 | 26.09 | 2.37 | 9.99% | 23.97 | 26.09 | 620082 | 156973.44 | 15.38% |
| 2025-06-24 | 21.85 | 23.72 | 1.50 | 6.75% | 21.64 | 24.44 | 835787 | 197479.95 | 20.73% |
| 2025-06-23 | 21.04 | 22.22 | 1.50 | 7.24% | 20.81 | 22.49 | 430214 | 94486.34 | 10.67% |
| 2025-06-20 | 21.18 | 20.72 | -0.70 | -3.27% | 20.69 | 21.25 | 170260 | 35479.83 | 4.22% |
| 2025-06-19 | 21.80 | 21.42 | -0.64 | -2.90% | 21.26 | 22.15 | 233513 | 50476.88 | 5.79% |
| 2025-06-18 | 21.18 | 22.06 | 0.66 | 3.08% | 21.18 | 22.94 | 378414 | 84341.09 | 9.39% |
| 2025-06-17 | 21.45 | 21.40 | -0.13 | -0.60% | 21.02 | 21.75 | 194344 | 41437.31 | 4.82% |
| 2025-06-16 | 21.60 | 21.53 | -0.27 | -1.24% | 21.02 | 21.88 | 189011 | 40566.91 | 4.69% |
| 2025-06-13 | 21.25 | 21.80 | 0.60 | 2.83% | 21.10 | 21.93 | 317001 | 68668.61 | 7.86% |
| 2025-06-12 | 21.45 | 21.20 | -0.38 | -1.76% | 21.15 | 21.45 | 127531 | 27109.50 | 3.16% |
| 2025-06-11 | 21.39 | 21.58 | 0.15 | 0.70% | 21.25 | 21.75 | 155243 | 33410.08 | 3.85% |
| 2025-06-10 | 21.80 | 21.43 | -0.37 | -1.70% | 20.98 | 21.80 | 203189 | 43427.68 | 5.04% |
| 2025-06-09 | 22.01 | 21.80 | 0.04 | 0.18% | 21.66 | 22.18 | 220186 | 48118.13 | 5.46% |
| 2025-06-06 | 22.97 | 21.76 | -0.76 | -3.37% | 21.70 | 23.01 | 429669 | 95640.11 | 10.66% |
| 2025-06-05 | 20.93 | 22.52 | 2.05 | 10.01% | 20.86 | 22.52 | 332566 | 72719.88 | 8.25% |
| 2025-06-04 | 20.45 | 20.47 | 0.03 | 0.15% | 20.35 | 20.55 | 85466 | 17492.35 | 2.12% |
| 2025-06-03 | 20.33 | 20.44 | -0.09 | -0.44% | 20.33 | 20.77 | 98908 | 20275.86 | 2.45% |
| 2025-05-30 | 21.36 | 20.53 | -0.48 | -2.28% | 20.51 | 21.40 | 149313 | 31075.95 | 3.70% |
| 2025-05-29 | 20.70 | 21.01 | 0.20 | 0.96% | 20.70 | 21.16 | 126433 | 26564.08 | 3.14% |
| 2025-05-28 | 21.14 | 20.81 | -0.34 | -1.61% | 20.73 | 21.24 | 136526 | 28565.30 | 3.39% |
| 2025-05-27 | 21.29 | 21.15 | -0.23 | -1.08% | 20.88 | 21.38 | 166625 | 35090.08 | 4.13% |
| 2025-05-26 | 21.69 | 21.38 | -0.60 | -2.73% | 21.11 | 21.70 | 225280 | 48006.77 | 5.59% |
| 2025-05-23 | 22.80 | 21.98 | -1.31 | -5.62% | 21.90 | 23.21 | 336517 | 75348.16 | 8.35% |
| 2025-05-22 | 23.36 | 23.29 | -0.30 | -1.27% | 22.59 | 24.43 | 481068 | 113501.76 | 11.93% |
| 2025-05-21 | 22.70 | 23.59 | 0.70 | 3.06% | 22.44 | 23.89 | 464172 | 108761.36 | 11.52% |
| 2025-05-20 | 22.75 | 22.89 | 0.19 | 0.84% | 22.35 | 23.48 | 328058 | 74843.15 | 8.14% |
| 2025-05-19 | 22.59 | 22.70 | 0.45 | 2.02% | 22.40 | 23.00 | 263740 | 59739.00 | 6.54% |
| 2025-05-16 | 22.45 | 22.25 | 0.07 | 0.32% | 22.19 | 22.79 | 189844 | 42591.20 | 4.71% |
| 2025-05-15 | 23.10 | 22.18 | -0.99 | -4.27% | 22.15 | 23.10 | 232425 | 52163.32 | 5.77% |
| 2025-05-14 | 23.33 | 23.17 | -0.38 | -1.61% | 23.01 | 23.62 | 250642 | 58140.09 | 6.22% |
| 2025-05-13 | 24.40 | 23.55 | -0.80 | -3.29% | 23.44 | 24.46 | 428797 | 102042.80 | 10.64% |
| 2025-05-12 | 23.10 | 24.35 | 1.22 | 5.27% | 22.82 | 24.75 | 593196 | 142670.31 | 14.72% |
| 2025-05-09 | 24.09 | 23.13 | -1.00 | -4.14% | 22.89 | 24.16 | 466456 | 108724.71 | 11.57% |
| 2025-05-08 | 24.06 | 24.13 | 0.07 | 0.29% | 23.80 | 24.96 | 839182 | 204391.88 | 20.82% |
| 2025-05-07 | 22.25 | 24.06 | 2.19 | 10.01% | 21.77 | 24.06 | 581499 | 134325.75 | 14.43% |
| 2025-05-06 | 20.97 | 21.87 | 0.93 | 4.44% | 20.97 | 22.05 | 318694 | 68714.87 | 7.91% |
| 2025-04-30 | 19.85 | 20.94 | 1.07 | 5.39% | 19.82 | 21.30 | 277723 | 57611.74 | 6.89% |
| 2025-04-29 | 19.75 | 19.87 | 0.16 | 0.81% | 19.52 | 19.98 | 90051 | 17856.00 | 2.23% |
| 2025-04-28 | 19.95 | 19.71 | -0.37 | -1.84% | 19.65 | 20.18 | 98858 | 19570.53 | 2.45% |
| 2025-04-25 | 20.20 | 20.08 | -0.03 | -0.15% | 19.90 | 20.28 | 127716 | 25623.00 | 3.17% |
| 2025-04-24 | 20.73 | 20.11 | -0.81 | -3.87% | 20.01 | 20.82 | 215473 | 43834.03 | 5.35% |
| 2025-04-23 | 20.45 | 20.92 | 0.51 | 2.50% | 20.45 | 21.38 | 289289 | 60420.20 | 7.18% |
| 2025-04-22 | 20.74 | 20.41 | 0.14 | 0.69% | 20.35 | 20.98 | 233376 | 48111.32 | 5.79% |
| 2025-04-21 | 19.71 | 20.27 | 0.49 | 2.48% | 19.55 | 20.29 | 117163 | 23498.42 | 2.91% |
| 2025-04-18 | 19.93 | 19.78 | -0.23 | -1.15% | 19.58 | 20.12 | 102696 | 20306.02 | 2.55% |
| 2025-04-17 | 19.92 | 20.01 | -0.12 | -0.60% | 19.92 | 20.46 | 104845 | 21141.16 | 2.60% |
| 2025-04-16 | 20.43 | 20.13 | -0.41 | -2.00% | 19.86 | 20.69 | 135264 | 27371.94 | 3.36% |
| 2025-04-15 | 20.81 | 20.54 | -0.24 | -1.15% | 20.33 | 20.98 | 164710 | 33931.95 | 4.09% |
| 2025-04-14 | 20.59 | 20.78 | 0.40 | 1.96% | 20.59 | 21.24 | 224731 | 46962.70 | 5.58% |
| 2025-04-11 | 20.05 | 20.38 | 0.11 | 0.54% | 20.05 | 20.63 | 247786 | 50562.11 | 6.15% |
| 2025-04-10 | 20.07 | 20.27 | 0.59 | 3.00% | 20.07 | 20.88 | 428123 | 87898.71 | 10.62% |
| 2025-04-09 | 17.73 | 19.68 | 1.79 | 10.01% | 16.41 | 19.68 | 301886 | 55681.48 | 7.49% |
| 2025-04-08 | 17.30 | 17.89 | -0.73 | -3.92% | 17.20 | 18.34 | 265159 | 46791.52 | 6.58% |
深证大盘股票行情在线 K线走势图
