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 |
|---|
| 2026-03-26 | 23.24 | 22.75 | -1.24 | -5.17% | 22.39 | 23.91 | 319518 | 73131.09 | 3.09% |
| 2026-03-25 | 22.19 | 23.99 | 1.80 | 8.11% | 21.70 | 24.41 | 405815 | 93641.87 | 3.93% |
| 2026-03-24 | 20.50 | 22.19 | 2.02 | 10.01% | 20.24 | 22.19 | 203613 | 44250.16 | 1.97% |
| 2026-03-23 | 20.60 | 20.17 | -0.71 | -3.40% | 20.07 | 21.15 | 91079 | 18730.08 | 0.88% |
| 2026-03-20 | 21.46 | 20.88 | -0.57 | -2.66% | 20.87 | 21.57 | 59150 | 12507.91 | 0.57% |
| 2026-03-19 | 21.75 | 21.45 | -0.53 | -2.41% | 21.32 | 21.91 | 57901 | 12464.99 | 0.56% |
| 2026-03-18 | 22.08 | 21.98 | -0.10 | -0.45% | 21.63 | 22.28 | 52556 | 11477.94 | 0.51% |
| 2026-03-17 | 22.29 | 22.08 | -0.16 | -0.72% | 22.01 | 22.44 | 43399 | 9660.06 | 0.42% |
| 2026-03-16 | 22.30 | 22.24 | -0.08 | -0.36% | 21.90 | 22.33 | 52767 | 11649.89 | 0.51% |
| 2026-03-13 | 22.39 | 22.32 | -0.13 | -0.58% | 22.11 | 22.53 | 53552 | 11957.01 | 0.52% |
| 2026-03-12 | 23.03 | 22.45 | -0.64 | -2.77% | 22.31 | 23.05 | 88704 | 20001.19 | 0.86% |
| 2026-03-11 | 23.42 | 23.09 | -0.33 | -1.41% | 23.05 | 23.50 | 70059 | 16244.32 | 0.68% |
| 2026-03-10 | 23.35 | 23.42 | 0.28 | 1.21% | 23.21 | 23.63 | 64976 | 15234.72 | 0.63% |
| 2026-03-09 | 23.73 | 23.14 | -0.60 | -2.53% | 22.80 | 23.90 | 92979 | 21540.14 | 0.90% |
| 2026-03-06 | 23.28 | 23.74 | 0.25 | 1.06% | 23.26 | 24.15 | 77959 | 18562.61 | 0.75% |
| 2026-03-05 | 24.00 | 23.49 | -0.26 | -1.09% | 23.33 | 24.00 | 86819 | 20447.56 | 0.84% |
| 2026-03-04 | 23.58 | 23.75 | -0.18 | -0.75% | 23.00 | 24.07 | 98660 | 23335.58 | 0.96% |
| 2026-03-03 | 25.35 | 23.93 | -1.63 | -6.38% | 23.83 | 25.35 | 192215 | 46523.03 | 1.86% |
| 2026-03-02 | 25.71 | 25.56 | 0.54 | 2.16% | 25.21 | 26.20 | 242367 | 62325.23 | 2.35% |
| 2026-02-27 | 24.95 | 25.02 | 0.10 | 0.40% | 24.87 | 25.19 | 56613 | 14155.49 | 0.55% |
| 2026-02-26 | 25.18 | 24.92 | -0.16 | -0.64% | 24.77 | 25.20 | 57491 | 14319.22 | 0.56% |
| 2026-02-25 | 25.06 | 25.08 | 0.02 | 0.08% | 24.82 | 25.18 | 62298 | 15588.36 | 0.60% |
| 2026-02-24 | 24.83 | 25.06 | 0.47 | 1.91% | 24.57 | 25.20 | 82272 | 20527.36 | 0.80% |
| 2026-02-13 | 24.33 | 24.59 | 0.28 | 1.15% | 24.24 | 24.99 | 83047 | 20524.90 | 0.80% |
| 2026-02-12 | 24.30 | 24.31 | -0.08 | -0.33% | 24.17 | 24.49 | 39243 | 9565.74 | 0.38% |
| 2026-02-11 | 24.58 | 24.39 | -0.18 | -0.73% | 24.37 | 24.85 | 54845 | 13471.76 | 0.53% |
| 2026-02-10 | 24.39 | 24.57 | 0.18 | 0.74% | 24.19 | 24.70 | 54202 | 13293.12 | 0.52% |
| 2026-02-09 | 24.50 | 24.39 | 0.20 | 0.83% | 24.27 | 24.50 | 42146 | 10277.45 | 0.41% |
| 2026-02-06 | 24.22 | 24.19 | -0.10 | -0.41% | 23.88 | 24.41 | 58986 | 14261.96 | 0.57% |
| 2026-02-05 | 24.39 | 24.29 | -0.17 | -0.70% | 24.21 | 24.57 | 49295 | 12003.88 | 0.48% |
| 2026-02-04 | 24.11 | 24.46 | 0.32 | 1.33% | 24.01 | 24.61 | 64685 | 15737.36 | 0.63% |
| 2026-02-03 | 23.85 | 24.14 | 0.32 | 1.34% | 23.80 | 24.16 | 70795 | 16957.62 | 0.69% |
| 2026-02-02 | 24.22 | 23.82 | -0.39 | -1.61% | 23.80 | 24.42 | 69748 | 16871.31 | 0.68% |
| 2026-01-30 | 24.54 | 24.21 | -0.40 | -1.63% | 24.01 | 24.75 | 71434 | 17347.66 | 0.69% |
| 2026-01-29 | 25.20 | 24.61 | -0.60 | -2.38% | 24.54 | 25.21 | 84220 | 20889.41 | 0.82% |
| 2026-01-28 | 25.66 | 25.21 | -0.49 | -1.91% | 25.18 | 25.78 | 65381 | 16562.43 | 0.63% |
| 2026-01-27 | 25.56 | 25.70 | 0.04 | 0.16% | 25.10 | 25.75 | 74300 | 18889.84 | 0.72% |
| 2026-01-26 | 26.89 | 25.66 | -1.25 | -4.65% | 25.42 | 26.89 | 167648 | 43444.57 | 1.62% |
| 2026-01-23 | 26.62 | 26.91 | 0.48 | 1.82% | 26.42 | 26.98 | 83551 | 22352.64 | 0.81% |
| 2026-01-22 | 26.33 | 26.43 | 0.10 | 0.38% | 26.33 | 26.73 | 62238 | 16495.75 | 0.60% |
| 2026-01-21 | 26.06 | 26.33 | 0.12 | 0.46% | 26.00 | 26.60 | 72172 | 19038.61 | 0.70% |
| 2026-01-20 | 27.18 | 26.21 | -0.90 | -3.32% | 26.06 | 27.21 | 144349 | 38104.01 | 1.40% |
| 2026-01-19 | 26.90 | 27.11 | 0.04 | 0.15% | 26.75 | 27.39 | 96127 | 26086.16 | 0.93% |
| 2026-01-16 | 27.33 | 27.07 | 0.02 | 0.07% | 26.64 | 27.42 | 130117 | 35172.93 | 1.26% |
| 2026-01-15 | 27.37 | 27.05 | -0.26 | -0.95% | 26.87 | 27.57 | 107740 | 29211.85 | 1.04% |
| 2026-01-14 | 27.11 | 27.31 | 0.20 | 0.74% | 26.96 | 27.92 | 170772 | 46881.80 | 1.65% |
| 2026-01-13 | 28.25 | 27.11 | -1.19 | -4.20% | 27.05 | 28.29 | 172582 | 47325.96 | 1.67% |
| 2026-01-12 | 27.90 | 28.30 | 0.38 | 1.36% | 27.70 | 28.37 | 201236 | 56435.39 | 1.95% |
| 2026-01-09 | 27.96 | 27.92 | 0.30 | 1.09% | 27.62 | 28.35 | 205091 | 57324.48 | 1.99% |
| 2026-01-08 | 26.72 | 27.62 | 0.75 | 2.79% | 26.70 | 27.79 | 180437 | 49553.34 | 1.75% |
| 2026-01-07 | 27.26 | 26.87 | -0.47 | -1.72% | 26.74 | 27.28 | 105303 | 28390.09 | 1.02% |
| 2026-01-06 | 27.08 | 27.34 | 0.15 | 0.55% | 26.93 | 27.50 | 136942 | 37231.09 | 1.33% |
| 2026-01-05 | 26.33 | 27.19 | 0.37 | 1.38% | 26.32 | 27.36 | 174820 | 47168.11 | 1.69% |
| 2025-12-31 | 27.00 | 26.82 | 0.06 | 0.22% | 26.44 | 27.79 | 198232 | 53430.39 | 4.92% |
| 2025-12-30 | 26.14 | 26.76 | 0.46 | 1.75% | 26.08 | 27.14 | 175531 | 46966.49 | 4.35% |
| 2025-12-29 | 26.15 | 26.30 | 0.15 | 0.57% | 26.05 | 26.56 | 89370 | 23542.59 | 2.22% |
| 2025-12-26 | 26.20 | 26.15 | -0.05 | -0.19% | 25.83 | 26.38 | 86792 | 22686.13 | 2.15% |
| 2025-12-25 | 25.73 | 26.20 | 0.47 | 1.83% | 25.69 | 26.33 | 89937 | 23472.47 | 2.23% |
| 2025-12-24 | 25.21 | 25.73 | 0.51 | 2.02% | 25.15 | 25.84 | 91687 | 23483.92 | 2.27% |
| 2025-12-23 | 25.80 | 25.22 | -0.50 | -1.94% | 25.15 | 25.80 | 69955 | 17752.39 | 1.74% |
| 2025-12-22 | 25.65 | 25.72 | 0.16 | 0.63% | 25.60 | 25.96 | 70043 | 18071.04 | 1.74% |
| 2025-12-19 | 25.25 | 25.56 | 0.17 | 0.67% | 25.25 | 25.82 | 62238 | 15954.57 | 1.54% |
| 2025-12-18 | 25.37 | 25.39 | -0.22 | -0.86% | 25.35 | 25.78 | 71745 | 18353.82 | 1.78% |
| 2025-12-17 | 25.18 | 25.61 | 0.34 | 1.35% | 25.14 | 25.67 | 90151 | 22936.43 | 2.24% |
| 2025-12-16 | 26.00 | 25.27 | -0.73 | -2.81% | 24.90 | 26.08 | 110961 | 28013.39 | 2.75% |
| 2025-12-15 | 26.28 | 26.00 | -0.67 | -2.51% | 25.88 | 26.54 | 99212 | 25953.33 | 2.46% |
| 2025-12-12 | 25.99 | 26.67 | 0.75 | 2.89% | 25.59 | 26.86 | 182792 | 47890.32 | 4.53% |
| 2025-12-11 | 26.62 | 25.92 | -0.68 | -2.56% | 25.91 | 26.77 | 87630 | 22962.26 | 2.17% |
| 2025-12-10 | 26.68 | 26.60 | -0.15 | -0.56% | 26.30 | 26.85 | 64293 | 17056.95 | 1.59% |
| 2025-12-09 | 26.97 | 26.75 | -0.39 | -1.44% | 26.61 | 27.25 | 82822 | 22291.43 | 2.05% |
| 2025-12-08 | 26.69 | 27.14 | 0.49 | 1.84% | 26.67 | 27.20 | 132552 | 35789.84 | 3.29% |
| 2025-12-05 | 26.35 | 26.65 | -0.07 | -0.26% | 25.75 | 26.72 | 122156 | 32118.98 | 3.03% |
| 2025-12-04 | 26.50 | 26.72 | 0.56 | 2.14% | 26.03 | 27.17 | 142804 | 38058.34 | 3.54% |
| 2025-12-03 | 26.81 | 26.16 | -0.80 | -2.97% | 26.06 | 26.91 | 87450 | 23058.33 | 2.17% |
| 2025-12-02 | 27.28 | 26.96 | -0.34 | -1.25% | 26.91 | 27.30 | 71863 | 19430.41 | 1.78% |
| 2025-12-01 | 26.97 | 27.30 | 0.26 | 0.96% | 26.85 | 27.41 | 94311 | 25638.99 | 2.34% |
| 2025-11-28 | 26.72 | 27.04 | 0.33 | 1.24% | 26.56 | 27.10 | 75362 | 20240.26 | 1.87% |
| 2025-11-27 | 26.79 | 26.71 | -0.22 | -0.82% | 26.70 | 27.06 | 80582 | 21653.61 | 2.00% |
| 2025-11-26 | 27.59 | 26.93 | -0.94 | -3.37% | 26.89 | 27.69 | 143522 | 38815.45 | 3.56% |
| 2025-11-25 | 27.54 | 27.87 | -0.23 | -0.82% | 27.20 | 28.26 | 185371 | 51500.12 | 4.60% |
深证大盘股票行情在线 K线走势图
建设工业(002265)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
