重庆百货(600729)股票行情
重庆百货(600729)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 | 29.32 | 29.13 | -0.07 | -0.24% | 28.86 | 29.78 | 33081 | 9681.31 | 1.73% |
| 2025-07-31 | 29.48 | 29.20 | -0.48 | -1.62% | 29.10 | 29.67 | 35629 | 10476.74 | 1.86% |
| 2025-07-30 | 29.10 | 29.68 | 0.39 | 1.33% | 29.02 | 29.88 | 48338 | 14319.52 | 2.53% |
| 2025-07-29 | 28.95 | 29.29 | 0.29 | 1.00% | 28.86 | 29.30 | 36349 | 10589.74 | 1.90% |
| 2025-07-28 | 28.95 | 29.00 | 0.20 | 0.69% | 28.49 | 29.07 | 33532 | 9676.38 | 1.75% |
| 2025-07-25 | 29.16 | 28.80 | -0.24 | -0.83% | 28.76 | 29.36 | 36248 | 10489.50 | 1.90% |
| 2025-07-24 | 28.61 | 29.04 | 0.43 | 1.50% | 28.53 | 29.08 | 49321 | 14259.77 | 2.58% |
| 2025-07-23 | 28.10 | 28.61 | 0.54 | 1.92% | 28.00 | 29.01 | 72291 | 20651.34 | 3.78% |
| 2025-07-22 | 28.02 | 28.07 | 0.07 | 0.25% | 27.83 | 28.20 | 32734 | 9164.11 | 1.71% |
| 2025-07-21 | 28.00 | 28.00 | 0.05 | 0.18% | 27.87 | 28.22 | 24075 | 6758.08 | 1.26% |
| 2025-07-18 | 28.06 | 27.95 | -0.07 | -0.25% | 27.80 | 28.06 | 19608 | 5473.32 | 1.03% |
| 2025-07-17 | 27.77 | 28.02 | 0.33 | 1.19% | 27.77 | 28.12 | 39360 | 10996.03 | 2.06% |
| 2025-07-16 | 27.77 | 27.69 | -0.03 | -0.11% | 27.59 | 28.01 | 29194 | 8109.34 | 1.53% |
| 2025-07-15 | 28.00 | 27.72 | -0.18 | -0.65% | 27.52 | 28.06 | 24246 | 6722.70 | 1.27% |
| 2025-07-14 | 28.40 | 27.90 | -0.38 | -1.34% | 27.80 | 28.47 | 38747 | 10844.92 | 2.03% |
| 2025-07-11 | 28.41 | 28.28 | 0.12 | 0.43% | 28.20 | 28.78 | 55768 | 15920.56 | 2.92% |
| 2025-07-10 | 27.82 | 28.16 | 0.32 | 1.15% | 27.75 | 28.45 | 34804 | 9807.97 | 1.82% |
| 2025-07-09 | 27.68 | 27.84 | 0.16 | 0.58% | 27.60 | 28.05 | 27670 | 7702.40 | 1.45% |
| 2025-07-08 | 27.49 | 27.68 | 0.11 | 0.40% | 27.47 | 27.84 | 19889 | 5500.82 | 1.04% |
| 2025-07-07 | 27.31 | 27.57 | 0.27 | 0.99% | 27.13 | 27.66 | 21176 | 5816.52 | 1.11% |
| 2025-07-04 | 27.50 | 27.30 | -0.14 | -0.51% | 27.24 | 27.56 | 26701 | 7298.92 | 1.40% |
| 2025-07-03 | 27.46 | 27.44 | -0.39 | -1.40% | 27.01 | 27.75 | 46356 | 12700.89 | 2.42% |
| 2025-07-02 | 29.35 | 29.19 | -0.09 | -0.31% | 29.10 | 29.66 | 54265 | 15879.54 | 2.84% |
| 2025-07-01 | 29.83 | 29.28 | -0.55 | -1.84% | 29.15 | 29.86 | 45326 | 13345.46 | 2.37% |
| 2025-06-30 | 29.88 | 29.83 | -0.18 | -0.60% | 29.69 | 30.16 | 34127 | 10180.70 | 1.78% |
| 2025-06-27 | 29.76 | 30.01 | 0.18 | 0.60% | 29.72 | 30.39 | 41792 | 12593.95 | 2.19% |
| 2025-06-26 | 29.61 | 29.83 | -0.58 | -1.91% | 29.47 | 30.29 | 60636 | 18049.45 | 3.17% |
| 2025-06-25 | 31.15 | 30.41 | 1.41 | 4.86% | 29.37 | 31.15 | 93445 | 28350.48 | 4.89% |
| 2025-06-24 | 28.63 | 29.00 | 0.40 | 1.40% | 28.63 | 29.04 | 23773 | 6871.13 | 1.24% |
| 2025-06-23 | 28.14 | 28.60 | 0.21 | 0.74% | 28.09 | 28.85 | 19017 | 5410.28 | 0.99% |
| 2025-06-20 | 28.43 | 28.39 | -0.04 | -0.14% | 28.30 | 28.59 | 17596 | 5003.47 | 0.92% |
| 2025-06-19 | 28.63 | 28.43 | -0.30 | -1.04% | 28.33 | 28.80 | 17753 | 5058.66 | 0.93% |
| 2025-06-18 | 28.87 | 28.73 | -0.21 | -0.73% | 28.63 | 29.02 | 17191 | 4949.94 | 0.90% |
| 2025-06-17 | 28.89 | 28.94 | 0.06 | 0.21% | 28.82 | 29.05 | 17783 | 5142.34 | 0.93% |
| 2025-06-16 | 29.06 | 28.88 | -0.32 | -1.10% | 28.85 | 29.29 | 25336 | 7352.25 | 1.33% |
| 2025-06-13 | 29.11 | 29.20 | 0.09 | 0.31% | 28.93 | 29.33 | 29164 | 8493.53 | 1.53% |
| 2025-06-12 | 29.42 | 29.11 | -0.31 | -1.05% | 29.03 | 29.42 | 33021 | 9631.54 | 1.73% |
| 2025-06-11 | 29.42 | 29.42 | 0.13 | 0.44% | 29.08 | 29.84 | 24630 | 7291.67 | 1.29% |
| 2025-06-10 | 29.82 | 29.29 | -0.53 | -1.78% | 29.01 | 29.97 | 27559 | 8115.59 | 1.44% |
| 2025-06-09 | 29.82 | 29.82 | 0.04 | 0.13% | 29.06 | 29.92 | 27309 | 8110.64 | 1.43% |
| 2025-06-06 | 30.18 | 29.78 | -0.39 | -1.29% | 29.72 | 30.33 | 30603 | 9139.97 | 1.60% |
| 2025-06-05 | 30.70 | 30.17 | -0.62 | -2.01% | 30.08 | 31.09 | 26566 | 8065.16 | 1.39% |
| 2025-06-04 | 30.10 | 30.79 | 0.62 | 2.06% | 29.91 | 30.87 | 34645 | 10550.46 | 1.81% |
| 2025-06-03 | 29.22 | 30.17 | 0.82 | 2.79% | 29.06 | 30.37 | 50698 | 15147.94 | 2.65% |
| 2025-05-30 | 29.66 | 29.35 | -0.30 | -1.01% | 29.27 | 29.68 | 28247 | 8316.76 | 1.48% |
| 2025-05-29 | 29.74 | 29.65 | -0.09 | -0.30% | 29.32 | 29.80 | 26932 | 7990.13 | 1.41% |
| 2025-05-28 | 29.75 | 29.74 | 0.02 | 0.07% | 29.62 | 29.94 | 22223 | 6614.37 | 1.16% |
| 2025-05-27 | 29.88 | 29.72 | -0.25 | -0.83% | 29.51 | 30.00 | 26071 | 7743.13 | 1.36% |
| 2025-05-26 | 30.15 | 29.97 | -0.38 | -1.25% | 29.78 | 30.33 | 27742 | 8318.20 | 1.45% |
| 2025-05-23 | 30.86 | 30.35 | -0.37 | -1.20% | 30.25 | 30.94 | 32606 | 9970.60 | 1.71% |
| 2025-05-22 | 31.47 | 30.72 | -0.91 | -2.88% | 30.70 | 31.67 | 28456 | 8846.19 | 1.49% |
| 2025-05-21 | 31.70 | 31.63 | -0.13 | -0.41% | 31.25 | 31.96 | 30749 | 9679.61 | 1.61% |
| 2025-05-20 | 31.22 | 31.76 | 0.56 | 1.79% | 31.02 | 32.44 | 57585 | 18339.93 | 3.01% |
| 2025-05-19 | 30.78 | 31.20 | 0.42 | 1.36% | 30.70 | 31.30 | 25833 | 8023.33 | 1.35% |
| 2025-05-16 | 30.92 | 30.78 | -0.29 | -0.93% | 30.62 | 31.07 | 30604 | 9410.70 | 1.60% |
| 2025-05-15 | 30.91 | 31.07 | 0.10 | 0.32% | 30.66 | 31.61 | 43117 | 13430.58 | 2.25% |
| 2025-05-14 | 30.95 | 30.97 | 0.14 | 0.45% | 30.56 | 31.02 | 36717 | 11304.02 | 1.92% |
| 2025-05-13 | 31.12 | 30.83 | -0.13 | -0.42% | 30.70 | 31.18 | 36530 | 11281.14 | 1.91% |
| 2025-05-12 | 31.30 | 30.96 | -0.22 | -0.71% | 30.90 | 31.39 | 38460 | 11937.68 | 2.01% |
| 2025-05-09 | 31.23 | 31.18 | -0.05 | -0.16% | 30.95 | 31.30 | 27261 | 8482.01 | 1.43% |
| 2025-05-08 | 31.31 | 31.23 | -0.09 | -0.29% | 30.84 | 31.50 | 37123 | 11605.00 | 1.94% |
| 2025-05-07 | 31.44 | 31.32 | 0.03 | 0.10% | 31.16 | 32.08 | 63120 | 19875.77 | 3.30% |
| 2025-05-06 | 31.75 | 31.29 | -0.46 | -1.45% | 31.18 | 31.76 | 60762 | 19058.65 | 3.18% |
| 2025-04-30 | 31.48 | 31.75 | 0.11 | 0.35% | 31.48 | 32.60 | 41818 | 13407.87 | 2.19% |
| 2025-04-29 | 31.50 | 31.64 | 0.14 | 0.44% | 31.14 | 31.72 | 35287 | 11084.48 | 1.85% |
| 2025-04-28 | 32.88 | 31.50 | -0.94 | -2.90% | 31.31 | 32.88 | 52738 | 16751.53 | 2.76% |
| 2025-04-25 | 32.21 | 32.44 | 0.23 | 0.71% | 32.06 | 32.75 | 31184 | 10105.25 | 1.63% |
| 2025-04-24 | 32.45 | 32.21 | -0.25 | -0.77% | 31.95 | 32.90 | 45828 | 14797.63 | 2.40% |
| 2025-04-23 | 33.34 | 32.46 | -1.18 | -3.51% | 32.46 | 33.82 | 74157 | 24398.83 | 3.88% |
| 2025-04-22 | 33.11 | 33.64 | 0.39 | 1.17% | 32.70 | 34.34 | 58537 | 19636.54 | 3.06% |
| 2025-04-21 | 32.93 | 33.25 | 0.29 | 0.88% | 32.65 | 33.88 | 49757 | 16621.59 | 2.60% |
| 2025-04-18 | 33.79 | 32.96 | -0.87 | -2.57% | 32.40 | 33.83 | 58737 | 19289.72 | 3.07% |
| 2025-04-17 | 33.64 | 33.83 | 0.05 | 0.15% | 33.51 | 34.14 | 37733 | 12770.30 | 1.97% |
| 2025-04-16 | 33.63 | 33.78 | 0.18 | 0.54% | 33.03 | 34.09 | 43028 | 14455.88 | 2.25% |
| 2025-04-15 | 33.61 | 33.60 | -0.18 | -0.53% | 33.33 | 34.49 | 59665 | 20248.13 | 3.12% |
| 2025-04-14 | 33.50 | 33.78 | 0.40 | 1.20% | 33.21 | 34.72 | 83421 | 28404.56 | 4.36% |
| 2025-04-11 | 34.18 | 33.38 | -0.86 | -2.51% | 33.24 | 34.24 | 94600 | 31876.21 | 4.95% |
| 2025-04-10 | 32.07 | 34.24 | 1.32 | 4.01% | 31.50 | 36.20 | 148090 | 50730.22 | 7.74% |
| 2025-04-09 | 30.40 | 32.92 | 2.12 | 6.88% | 29.50 | 33.66 | 127444 | 40593.63 | 6.67% |
| 2025-04-08 | 29.20 | 30.80 | 2.47 | 8.72% | 29.02 | 30.84 | 93601 | 28256.52 | 4.90% |
上证大盘股票行情在线 K线走势图
