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 |
|---|
| 2025-06-17 | 8.57 | 8.57 | 0.03 | 0.35% | 8.50 | 8.75 | 147891 | 12735.01 | 1.55% |
| 2025-06-16 | 8.45 | 8.54 | -0.04 | -0.47% | 8.38 | 8.65 | 187874 | 15986.94 | 1.97% |
| 2025-06-13 | 8.26 | 8.58 | 0.25 | 3.00% | 8.22 | 8.66 | 249631 | 21024.17 | 2.62% |
| 2025-06-12 | 8.25 | 8.33 | 0.05 | 0.60% | 8.19 | 8.34 | 127802 | 10529.38 | 1.34% |
| 2025-06-11 | 8.35 | 8.28 | -0.12 | -1.43% | 8.27 | 8.39 | 125400 | 10413.25 | 1.32% |
| 2025-06-10 | 8.31 | 8.40 | 0.07 | 0.84% | 8.25 | 8.55 | 219002 | 18362.55 | 2.30% |
| 2025-06-09 | 8.28 | 8.33 | 0.01 | 0.12% | 8.26 | 8.34 | 101092 | 8398.14 | 1.06% |
| 2025-06-06 | 8.24 | 8.32 | 0.07 | 0.85% | 8.22 | 8.33 | 99429 | 8233.27 | 1.04% |
| 2025-06-05 | 8.33 | 8.25 | -0.07 | -0.84% | 8.19 | 8.36 | 141975 | 11705.96 | 1.49% |
| 2025-06-04 | 8.27 | 8.32 | -0.01 | -0.12% | 8.27 | 8.39 | 83389 | 6938.12 | 0.87% |
| 2025-06-03 | 8.40 | 8.33 | -0.16 | -1.88% | 8.27 | 8.40 | 131058 | 10902.76 | 1.38% |
| 2025-05-30 | 8.45 | 8.49 | 0.02 | 0.24% | 8.35 | 8.53 | 135317 | 11424.61 | 1.42% |
| 2025-05-29 | 8.28 | 8.47 | 0.11 | 1.32% | 8.23 | 8.57 | 153546 | 12918.88 | 1.61% |
| 2025-05-28 | 8.49 | 8.36 | -0.09 | -1.07% | 8.35 | 8.53 | 123430 | 10377.71 | 1.30% |
| 2025-05-27 | 8.52 | 8.45 | -0.20 | -2.31% | 8.30 | 8.64 | 196078 | 16541.23 | 2.06% |
| 2025-05-26 | 8.56 | 8.65 | 0.10 | 1.17% | 8.41 | 8.89 | 296651 | 25723.80 | 3.11% |
| 2025-05-23 | 8.55 | 8.55 | -0.02 | -0.23% | 8.45 | 8.95 | 272048 | 23597.64 | 2.85% |
| 2025-05-22 | 8.65 | 8.57 | -0.15 | -1.72% | 8.53 | 8.78 | 167999 | 14519.88 | 1.76% |
| 2025-05-21 | 8.80 | 8.72 | -0.15 | -1.69% | 8.68 | 8.83 | 179397 | 15686.25 | 1.88% |
| 2025-05-20 | 8.92 | 8.87 | -0.04 | -0.45% | 8.72 | 8.95 | 354828 | 31343.01 | 3.72% |
| 2025-05-19 | 8.43 | 8.91 | 0.49 | 5.82% | 8.37 | 9.06 | 522445 | 45987.84 | 5.48% |
| 2025-05-16 | 8.13 | 8.42 | 0.34 | 4.21% | 8.03 | 8.57 | 385894 | 32126.68 | 4.05% |
| 2025-05-15 | 8.15 | 8.08 | -0.07 | -0.86% | 8.07 | 8.18 | 95926 | 7770.07 | 1.01% |
| 2025-05-14 | 8.10 | 8.15 | -0.01 | -0.12% | 8.03 | 8.20 | 124650 | 10102.05 | 1.31% |
| 2025-05-13 | 8.32 | 8.16 | -0.07 | -0.85% | 8.04 | 8.39 | 222244 | 18117.68 | 2.33% |
| 2025-05-12 | 8.23 | 8.23 | 0.02 | 0.24% | 8.17 | 8.31 | 175043 | 14387.96 | 1.84% |
| 2025-05-09 | 8.20 | 8.21 | 0.00 | 0.00% | 8.07 | 8.48 | 284497 | 23490.62 | 2.98% |
| 2025-05-08 | 8.30 | 8.21 | -0.04 | -0.48% | 8.18 | 8.30 | 154266 | 12687.31 | 1.62% |
| 2025-05-07 | 8.38 | 8.25 | -0.03 | -0.36% | 8.17 | 8.53 | 230915 | 19297.29 | 2.42% |
| 2025-05-06 | 8.26 | 8.28 | 0.12 | 1.47% | 8.20 | 8.33 | 174679 | 14425.40 | 1.83% |
| 2025-04-30 | 8.17 | 8.16 | -0.11 | -1.33% | 8.13 | 8.31 | 209970 | 17198.25 | 2.20% |
| 2025-04-29 | 8.21 | 8.27 | 0.12 | 1.47% | 8.09 | 8.34 | 188177 | 15492.60 | 1.97% |
| 2025-04-28 | 8.80 | 8.15 | -0.84 | -9.34% | 8.12 | 8.93 | 478849 | 40085.86 | 5.02% |
| 2025-04-25 | 9.08 | 8.99 | 0.08 | 0.90% | 8.85 | 9.18 | 557277 | 50186.43 | 5.85% |
| 2025-04-24 | 8.38 | 8.91 | 0.53 | 6.32% | 8.38 | 9.22 | 879312 | 79984.97 | 9.23% |
| 2025-04-23 | 8.43 | 8.38 | -0.03 | -0.36% | 8.34 | 8.47 | 212751 | 17875.52 | 2.23% |
| 2025-04-22 | 8.40 | 8.41 | -0.06 | -0.71% | 8.29 | 8.49 | 251620 | 21047.88 | 2.64% |
| 2025-04-21 | 8.15 | 8.47 | 0.29 | 3.55% | 8.13 | 8.47 | 334738 | 27948.41 | 3.51% |
| 2025-04-18 | 8.11 | 8.18 | -0.01 | -0.12% | 8.02 | 8.34 | 349085 | 28501.24 | 3.66% |
| 2025-04-17 | 8.39 | 8.19 | -0.12 | -1.44% | 8.17 | 8.52 | 641346 | 53574.66 | 6.73% |
| 2025-04-16 | 7.56 | 8.31 | 0.76 | 10.07% | 7.55 | 8.31 | 300347 | 24345.29 | 3.15% |
| 2025-04-15 | 7.43 | 7.55 | 0.13 | 1.75% | 7.40 | 7.59 | 170133 | 12761.48 | 1.79% |
| 2025-04-14 | 7.18 | 7.42 | 0.29 | 4.07% | 7.18 | 7.66 | 233962 | 17514.02 | 2.45% |
| 2025-04-11 | 6.99 | 7.13 | 0.05 | 0.71% | 6.99 | 7.22 | 137912 | 9848.72 | 1.45% |
| 2025-04-10 | 7.01 | 7.08 | 0.16 | 2.31% | 6.97 | 7.21 | 171285 | 12145.89 | 1.81% |
| 2025-04-09 | 6.58 | 6.92 | 0.24 | 3.59% | 6.22 | 6.99 | 236839 | 15752.00 | 2.51% |
| 2025-04-08 | 6.80 | 6.68 | -0.45 | -6.31% | 6.45 | 6.97 | 260817 | 17434.59 | 2.76% |
| 2025-04-07 | 7.33 | 7.13 | -0.79 | -9.97% | 7.13 | 7.46 | 161482 | 11601.60 | 1.71% |
| 2025-04-03 | 7.96 | 7.92 | -0.10 | -1.25% | 7.84 | 8.05 | 106475 | 8455.00 | 1.13% |
| 2025-04-02 | 7.88 | 8.02 | 0.14 | 1.78% | 7.85 | 8.15 | 147235 | 11819.39 | 1.56% |
| 2025-04-01 | 7.89 | 7.88 | 0.00 | 0.00% | 7.83 | 7.99 | 100808 | 7966.72 | 1.07% |
| 2025-03-31 | 8.03 | 7.88 | -0.22 | -2.72% | 7.80 | 8.05 | 136410 | 10762.01 | 1.44% |
| 2025-03-28 | 7.98 | 8.10 | 0.09 | 1.12% | 7.97 | 8.31 | 183160 | 14938.46 | 1.94% |
| 2025-03-27 | 7.91 | 8.01 | 0.05 | 0.63% | 7.84 | 8.15 | 115203 | 9200.50 | 1.22% |
| 2025-03-26 | 7.92 | 7.96 | 0.04 | 0.51% | 7.89 | 8.04 | 88018 | 7013.47 | 0.93% |
| 2025-03-25 | 7.93 | 7.92 | -0.03 | -0.38% | 7.85 | 7.97 | 98091 | 7760.79 | 1.04% |
| 2025-03-24 | 8.20 | 7.95 | -0.31 | -3.75% | 7.77 | 8.26 | 246292 | 19634.76 | 2.61% |
| 2025-03-21 | 8.21 | 8.26 | 0.00 | 0.00% | 8.16 | 8.36 | 143148 | 11785.77 | 1.52% |
| 2025-03-20 | 8.29 | 8.26 | -0.05 | -0.60% | 8.23 | 8.41 | 125715 | 10426.24 | 1.33% |
| 2025-03-19 | 8.47 | 8.31 | -0.19 | -2.24% | 8.28 | 8.48 | 146518 | 12250.92 | 1.55% |
| 2025-03-18 | 8.47 | 8.50 | 0.02 | 0.24% | 8.37 | 8.52 | 194207 | 16424.82 | 2.06% |
| 2025-03-17 | 8.20 | 8.48 | 0.28 | 3.41% | 8.19 | 8.62 | 342415 | 28783.19 | 3.62% |
| 2025-03-14 | 8.11 | 8.20 | 0.05 | 0.61% | 8.09 | 8.20 | 139788 | 11401.79 | 1.48% |
| 2025-03-13 | 8.26 | 8.15 | -0.18 | -2.16% | 8.09 | 8.31 | 185163 | 15141.51 | 1.96% |
| 2025-03-12 | 8.30 | 8.33 | -0.09 | -1.07% | 8.23 | 8.38 | 263919 | 21889.21 | 2.79% |
| 2025-03-11 | 8.27 | 8.42 | 0.25 | 3.06% | 8.24 | 8.67 | 412506 | 34786.80 | 4.37% |
| 2025-03-10 | 8.15 | 8.17 | -0.03 | -0.37% | 8.07 | 8.24 | 142403 | 11613.64 | 1.51% |
| 2025-03-07 | 8.17 | 8.20 | 0.00 | 0.00% | 8.08 | 8.28 | 178352 | 14565.96 | 1.89% |
| 2025-03-06 | 8.22 | 8.20 | 0.09 | 1.11% | 8.13 | 8.25 | 165001 | 13495.97 | 1.75% |
| 2025-03-05 | 8.22 | 8.11 | -0.11 | -1.34% | 8.03 | 8.23 | 143989 | 11662.11 | 1.52% |
| 2025-03-04 | 8.02 | 8.22 | 0.12 | 1.48% | 7.99 | 8.22 | 141062 | 11489.56 | 1.49% |
| 2025-03-03 | 7.97 | 8.10 | 0.05 | 0.62% | 7.88 | 8.20 | 207478 | 16793.36 | 2.20% |
| 2025-02-28 | 8.25 | 8.05 | -0.32 | -3.82% | 8.00 | 8.29 | 285279 | 23072.90 | 3.02% |
| 2025-02-27 | 8.23 | 8.37 | 0.15 | 1.82% | 8.22 | 8.70 | 434704 | 36537.56 | 4.60% |
| 2025-02-26 | 8.20 | 8.22 | 0.04 | 0.49% | 8.15 | 8.26 | 161881 | 13276.47 | 1.71% |
| 2025-02-25 | 8.22 | 8.18 | -0.15 | -1.80% | 8.12 | 8.29 | 191822 | 15720.04 | 2.03% |
| 2025-02-24 | 8.38 | 8.33 | -0.05 | -0.60% | 8.24 | 8.46 | 223137 | 18588.50 | 2.36% |
| 2025-02-21 | 8.40 | 8.38 | -0.02 | -0.24% | 8.17 | 8.43 | 255570 | 21199.84 | 2.71% |
| 2025-02-20 | 8.31 | 8.40 | 0.02 | 0.24% | 8.20 | 8.47 | 205919 | 17157.50 | 2.18% |
| 2025-02-19 | 8.18 | 8.38 | 0.21 | 2.57% | 8.17 | 8.39 | 188668 | 15626.06 | 2.00% |
上证大盘股票行情在线 K线走势图
