浙江建投(002761)股票行情
浙江建投(002761)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 | 9.55 | 9.53 | -0.06 | -0.63% | 9.51 | 9.63 | 169305 | 16181.16 | 1.57% |
| 2025-07-31 | 9.68 | 9.59 | -0.13 | -1.34% | 9.56 | 9.75 | 343957 | 33154.40 | 3.18% |
| 2025-07-30 | 9.80 | 9.72 | -0.15 | -1.52% | 9.67 | 9.95 | 368760 | 36151.54 | 3.41% |
| 2025-07-29 | 9.79 | 9.87 | 0.05 | 0.51% | 9.72 | 9.94 | 437613 | 42999.02 | 4.05% |
| 2025-07-28 | 9.73 | 9.82 | 0.04 | 0.41% | 9.67 | 9.94 | 426246 | 41823.65 | 3.94% |
| 2025-07-25 | 10.15 | 9.78 | -0.53 | -5.14% | 9.77 | 10.20 | 797452 | 78933.27 | 7.37% |
| 2025-07-24 | 9.97 | 10.31 | 0.31 | 3.10% | 9.83 | 10.69 | 1043519 | 106645.37 | 9.65% |
| 2025-07-23 | 11.39 | 10.00 | -0.58 | -5.48% | 10.00 | 11.39 | 1873401 | 201501.64 | 17.32% |
| 2025-07-22 | 10.29 | 10.58 | 0.96 | 9.98% | 10.09 | 10.58 | 931207 | 97712.28 | 8.61% |
| 2025-07-21 | 9.21 | 9.62 | 0.60 | 6.65% | 9.12 | 9.92 | 798715 | 76150.74 | 7.38% |
| 2025-07-18 | 9.04 | 9.02 | 0.01 | 0.11% | 8.99 | 9.06 | 89629 | 8079.06 | 0.83% |
| 2025-07-17 | 9.00 | 9.01 | 0.02 | 0.22% | 8.98 | 9.07 | 81105 | 7308.32 | 0.75% |
| 2025-07-16 | 9.10 | 9.04 | -0.04 | -0.44% | 9.03 | 9.14 | 105475 | 9562.08 | 0.98% |
| 2025-07-15 | 9.11 | 9.08 | -0.06 | -0.66% | 8.96 | 9.14 | 141596 | 12800.53 | 1.31% |
| 2025-07-14 | 9.15 | 9.14 | 0.00 | 0.00% | 9.10 | 9.21 | 122237 | 11185.60 | 1.13% |
| 2025-07-11 | 9.19 | 9.14 | -0.05 | -0.54% | 9.06 | 9.21 | 195023 | 17810.37 | 1.80% |
| 2025-07-10 | 9.02 | 9.19 | 0.16 | 1.77% | 9.00 | 9.27 | 270765 | 24724.51 | 2.50% |
| 2025-07-09 | 9.03 | 9.03 | 0.00 | 0.00% | 9.00 | 9.10 | 141394 | 12802.37 | 1.31% |
| 2025-07-08 | 8.97 | 9.03 | 0.05 | 0.56% | 8.92 | 9.05 | 137653 | 12393.88 | 1.27% |
| 2025-07-07 | 8.81 | 8.98 | 0.15 | 1.70% | 8.79 | 9.09 | 191100 | 17111.04 | 1.77% |
| 2025-07-04 | 8.87 | 8.83 | -0.04 | -0.45% | 8.80 | 8.92 | 94867 | 8410.99 | 0.88% |
| 2025-07-03 | 8.88 | 8.87 | -0.01 | -0.11% | 8.84 | 8.94 | 87541 | 7774.98 | 0.81% |
| 2025-07-02 | 8.82 | 8.88 | 0.03 | 0.34% | 8.79 | 8.88 | 81493 | 7207.09 | 0.75% |
| 2025-07-01 | 8.89 | 8.85 | -0.02 | -0.23% | 8.77 | 8.90 | 86304 | 7613.76 | 0.80% |
| 2025-06-30 | 8.80 | 8.87 | 0.09 | 1.03% | 8.80 | 8.88 | 104226 | 9222.67 | 0.96% |
| 2025-06-27 | 8.73 | 8.78 | 0.07 | 0.80% | 8.73 | 8.83 | 101261 | 8897.62 | 0.94% |
| 2025-06-26 | 8.74 | 8.71 | -0.06 | -0.68% | 8.71 | 8.79 | 100962 | 8833.50 | 0.93% |
| 2025-06-25 | 8.72 | 8.77 | 0.06 | 0.69% | 8.67 | 8.79 | 106723 | 9317.53 | 0.99% |
| 2025-06-24 | 8.52 | 8.71 | 0.22 | 2.59% | 8.48 | 8.73 | 119638 | 10338.11 | 1.11% |
| 2025-06-23 | 8.39 | 8.49 | -0.07 | -0.82% | 8.36 | 8.52 | 126020 | 10661.21 | 1.16% |
| 2025-06-20 | 8.55 | 8.56 | 0.00 | 0.00% | 8.54 | 8.67 | 77599 | 6671.56 | 0.72% |
| 2025-06-19 | 8.67 | 8.56 | -0.11 | -1.27% | 8.52 | 8.70 | 122833 | 10579.27 | 1.14% |
| 2025-06-18 | 8.77 | 8.67 | -0.13 | -1.48% | 8.66 | 8.79 | 85975 | 7482.90 | 0.79% |
| 2025-06-17 | 8.76 | 8.80 | 0.03 | 0.34% | 8.71 | 8.81 | 84627 | 7417.82 | 0.78% |
| 2025-06-16 | 8.65 | 8.77 | 0.07 | 0.80% | 8.64 | 8.80 | 91385 | 7999.63 | 0.84% |
| 2025-06-13 | 8.87 | 8.70 | -0.21 | -2.36% | 8.70 | 8.87 | 156584 | 13720.89 | 1.45% |
| 2025-06-12 | 8.97 | 8.91 | -0.06 | -0.67% | 8.83 | 8.97 | 166121 | 14765.83 | 1.54% |
| 2025-06-11 | 8.99 | 8.97 | -0.03 | -0.33% | 8.95 | 9.03 | 132461 | 11905.23 | 1.22% |
| 2025-06-10 | 9.15 | 9.00 | -0.12 | -1.32% | 8.88 | 9.15 | 223274 | 20107.69 | 2.06% |
| 2025-06-09 | 9.14 | 9.12 | -0.02 | -0.22% | 9.10 | 9.17 | 197184 | 17995.60 | 1.82% |
| 2025-06-06 | 8.99 | 9.14 | 0.12 | 1.33% | 8.96 | 9.20 | 279153 | 25445.55 | 2.58% |
| 2025-06-05 | 9.03 | 9.02 | -0.01 | -0.11% | 8.98 | 9.16 | 202874 | 18368.89 | 1.88% |
| 2025-06-04 | 8.94 | 9.03 | 0.07 | 0.78% | 8.93 | 9.08 | 186524 | 16806.06 | 1.72% |
| 2025-06-03 | 8.87 | 8.96 | 0.00 | 0.00% | 8.86 | 9.02 | 140689 | 12606.22 | 1.30% |
| 2025-05-30 | 9.06 | 8.96 | -0.17 | -1.86% | 8.94 | 9.08 | 181700 | 16362.89 | 1.68% |
| 2025-05-29 | 9.10 | 9.13 | 0.18 | 2.01% | 9.00 | 9.14 | 275740 | 25028.89 | 2.55% |
| 2025-05-28 | 9.13 | 8.95 | -0.19 | -2.08% | 8.90 | 9.15 | 305917 | 27480.35 | 2.83% |
| 2025-05-27 | 9.10 | 9.14 | -0.01 | -0.11% | 9.04 | 9.17 | 273528 | 24935.91 | 2.53% |
| 2025-05-26 | 9.09 | 9.15 | 0.12 | 1.33% | 9.00 | 9.23 | 354274 | 32330.85 | 3.27% |
| 2025-05-23 | 9.51 | 9.03 | -0.57 | -5.94% | 9.02 | 9.51 | 725768 | 66715.59 | 6.71% |
| 2025-05-22 | 9.50 | 9.60 | -0.14 | -1.44% | 9.37 | 9.83 | 1039611 | 99593.61 | 9.61% |
| 2025-05-21 | 8.86 | 9.74 | 0.89 | 10.06% | 8.84 | 9.74 | 983790 | 94400.42 | 9.09% |
| 2025-05-20 | 8.93 | 8.85 | 0.01 | 0.11% | 8.82 | 8.96 | 143273 | 12700.58 | 1.32% |
| 2025-05-19 | 8.67 | 8.84 | 0.17 | 1.96% | 8.67 | 8.88 | 189081 | 16680.90 | 1.75% |
| 2025-05-16 | 8.66 | 8.67 | 0.07 | 0.81% | 8.63 | 8.72 | 121240 | 10521.82 | 1.12% |
| 2025-05-15 | 8.65 | 8.60 | -0.09 | -1.04% | 8.58 | 8.69 | 67331 | 5798.18 | 0.62% |
| 2025-05-14 | 8.65 | 8.69 | 0.03 | 0.35% | 8.55 | 8.71 | 114177 | 9868.28 | 1.06% |
| 2025-05-13 | 8.69 | 8.66 | 0.02 | 0.23% | 8.64 | 8.71 | 92519 | 8025.76 | 0.86% |
| 2025-05-12 | 8.63 | 8.64 | 0.08 | 0.93% | 8.58 | 8.65 | 90467 | 7795.22 | 0.84% |
| 2025-05-09 | 8.64 | 8.56 | -0.08 | -0.93% | 8.54 | 8.66 | 90741 | 7774.26 | 0.84% |
| 2025-05-08 | 8.61 | 8.64 | 0.00 | 0.00% | 8.57 | 8.66 | 95326 | 8228.29 | 0.88% |
| 2025-05-07 | 8.64 | 8.64 | 0.08 | 0.93% | 8.58 | 8.72 | 147408 | 12735.88 | 1.36% |
| 2025-05-06 | 8.51 | 8.56 | 0.06 | 0.71% | 8.46 | 8.58 | 147985 | 12624.31 | 1.37% |
| 2025-04-30 | 8.26 | 8.50 | 0.25 | 3.03% | 8.26 | 8.55 | 216991 | 18365.70 | 2.01% |
| 2025-04-29 | 8.08 | 8.25 | 0.23 | 2.87% | 8.07 | 8.39 | 202650 | 16753.69 | 1.87% |
| 2025-04-28 | 8.23 | 8.02 | -0.23 | -2.79% | 8.01 | 8.24 | 141768 | 11430.66 | 1.31% |
| 2025-04-25 | 8.23 | 8.25 | -0.01 | -0.12% | 8.23 | 8.42 | 134440 | 11192.11 | 1.24% |
| 2025-04-24 | 8.33 | 8.26 | -0.07 | -0.84% | 8.20 | 8.54 | 163198 | 13613.11 | 1.51% |
| 2025-04-23 | 8.38 | 8.33 | -0.07 | -0.83% | 8.27 | 8.45 | 121877 | 10168.59 | 1.13% |
| 2025-04-22 | 8.25 | 8.40 | 0.15 | 1.82% | 8.23 | 8.44 | 163124 | 13612.35 | 1.51% |
| 2025-04-21 | 8.28 | 8.25 | -0.01 | -0.12% | 8.20 | 8.28 | 94141 | 7765.41 | 0.87% |
| 2025-04-18 | 8.20 | 8.26 | 0.06 | 0.73% | 8.13 | 8.29 | 107537 | 8833.27 | 0.99% |
| 2025-04-17 | 8.08 | 8.20 | 0.08 | 0.99% | 8.06 | 8.30 | 132181 | 10875.64 | 1.22% |
| 2025-04-16 | 8.20 | 8.12 | -0.09 | -1.10% | 8.05 | 8.24 | 99147 | 8062.20 | 0.92% |
| 2025-04-15 | 8.16 | 8.21 | 0.04 | 0.49% | 8.11 | 8.22 | 91513 | 7473.27 | 0.85% |
| 2025-04-14 | 8.19 | 8.17 | 0.05 | 0.62% | 8.12 | 8.21 | 100872 | 8248.89 | 0.93% |
| 2025-04-11 | 8.12 | 8.12 | -0.04 | -0.49% | 8.07 | 8.18 | 97607 | 7930.46 | 0.90% |
| 2025-04-10 | 8.14 | 8.16 | 0.07 | 0.87% | 8.09 | 8.26 | 207073 | 16942.30 | 1.91% |
| 2025-04-09 | 7.80 | 8.09 | 0.22 | 2.80% | 7.55 | 8.12 | 240319 | 18931.09 | 2.22% |
| 2025-04-08 | 7.66 | 7.87 | 0.26 | 3.42% | 7.66 | 7.95 | 229876 | 17925.06 | 2.12% |
深证大盘股票行情在线 K线走势图
