重庆建工(600939)股票行情
重庆建工(600939)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 |
|---|
| 2025-09-15 | 3.48 | 3.67 | 0.19 | 5.46% | 3.45 | 3.72 | 482521 | 17320.23 | 2.54% |
| 2025-09-12 | 3.39 | 3.48 | 0.10 | 2.96% | 3.38 | 3.53 | 292708 | 10130.87 | 1.54% |
| 2025-09-11 | 3.39 | 3.38 | 0.00 | 0.00% | 3.32 | 3.41 | 154472 | 5174.91 | 0.81% |
| 2025-09-10 | 3.39 | 3.38 | 0.00 | 0.00% | 3.36 | 3.42 | 95491 | 3234.17 | 0.50% |
| 2025-09-09 | 3.41 | 3.38 | -0.03 | -0.88% | 3.37 | 3.43 | 90958 | 3087.39 | 0.48% |
| 2025-09-08 | 3.41 | 3.41 | 0.01 | 0.29% | 3.37 | 3.44 | 104838 | 3567.37 | 0.55% |
| 2025-09-05 | 3.43 | 3.40 | 0.00 | 0.00% | 3.36 | 3.43 | 153477 | 5202.86 | 0.81% |
| 2025-09-04 | 3.33 | 3.40 | 0.08 | 2.41% | 3.31 | 3.48 | 239614 | 8140.36 | 1.26% |
| 2025-09-03 | 3.48 | 3.32 | -0.17 | -4.87% | 3.32 | 3.51 | 202301 | 6877.80 | 1.06% |
| 2025-09-02 | 3.50 | 3.49 | -0.01 | -0.29% | 3.44 | 3.55 | 102026 | 3545.34 | 0.54% |
| 2025-09-01 | 3.48 | 3.50 | 0.04 | 1.16% | 3.43 | 3.53 | 105273 | 3679.71 | 0.55% |
| 2025-08-29 | 3.52 | 3.46 | -0.05 | -1.42% | 3.44 | 3.55 | 113847 | 3965.30 | 0.60% |
| 2025-08-28 | 3.54 | 3.51 | -0.04 | -1.13% | 3.39 | 3.57 | 212353 | 7418.39 | 1.12% |
| 2025-08-27 | 3.65 | 3.55 | -0.10 | -2.74% | 3.55 | 3.66 | 216998 | 7812.08 | 1.14% |
| 2025-08-26 | 3.67 | 3.65 | -0.03 | -0.82% | 3.64 | 3.68 | 121240 | 4435.06 | 0.64% |
| 2025-08-25 | 3.63 | 3.68 | 0.04 | 1.10% | 3.61 | 3.72 | 186126 | 6836.83 | 0.98% |
| 2025-08-22 | 3.66 | 3.64 | -0.02 | -0.55% | 3.61 | 3.66 | 120507 | 4374.41 | 0.63% |
| 2025-08-21 | 3.69 | 3.66 | 0.01 | 0.27% | 3.65 | 3.70 | 117903 | 4321.66 | 0.62% |
| 2025-08-20 | 3.66 | 3.65 | -0.03 | -0.82% | 3.62 | 3.67 | 152951 | 5566.52 | 0.80% |
| 2025-08-19 | 3.68 | 3.68 | -0.03 | -0.81% | 3.62 | 3.69 | 183892 | 6734.97 | 0.97% |
| 2025-08-18 | 3.73 | 3.71 | 0.08 | 2.20% | 3.67 | 3.89 | 324560 | 12210.14 | 1.71% |
| 2025-08-15 | 3.61 | 3.63 | 0.02 | 0.55% | 3.60 | 3.65 | 143984 | 5214.30 | 0.76% |
| 2025-08-14 | 3.70 | 3.61 | -0.08 | -2.17% | 3.61 | 3.80 | 296363 | 11010.51 | 1.56% |
| 2025-08-13 | 3.76 | 3.69 | -0.06 | -1.60% | 3.68 | 3.79 | 182664 | 6768.11 | 0.96% |
| 2025-08-12 | 3.69 | 3.75 | 0.05 | 1.35% | 3.64 | 3.80 | 281271 | 10453.04 | 1.48% |
| 2025-08-11 | 3.62 | 3.70 | 0.08 | 2.21% | 3.61 | 3.71 | 219135 | 8058.93 | 1.15% |
| 2025-08-08 | 3.58 | 3.62 | 0.03 | 0.84% | 3.58 | 3.63 | 165094 | 5953.66 | 0.87% |
| 2025-08-07 | 3.66 | 3.59 | -0.06 | -1.64% | 3.58 | 3.68 | 177213 | 6389.87 | 0.93% |
| 2025-08-06 | 3.64 | 3.65 | 0.02 | 0.55% | 3.55 | 3.66 | 262854 | 9497.68 | 1.38% |
| 2025-08-05 | 3.62 | 3.63 | -0.01 | -0.27% | 3.60 | 3.65 | 234478 | 8487.06 | 1.23% |
| 2025-08-04 | 3.74 | 3.64 | -0.13 | -3.45% | 3.61 | 3.74 | 304696 | 11096.94 | 1.60% |
| 2025-08-01 | 3.74 | 3.77 | 0.04 | 1.07% | 3.70 | 3.79 | 201646 | 7548.23 | 1.06% |
| 2025-07-31 | 3.85 | 3.73 | -0.11 | -2.86% | 3.71 | 3.93 | 394036 | 15007.61 | 2.07% |
| 2025-07-30 | 3.83 | 3.84 | -0.05 | -1.29% | 3.83 | 4.03 | 470652 | 18375.49 | 2.47% |
| 2025-07-29 | 3.77 | 3.89 | 0.12 | 3.18% | 3.68 | 3.91 | 508734 | 19293.30 | 2.68% |
| 2025-07-28 | 3.78 | 3.77 | 0.04 | 1.07% | 3.73 | 3.81 | 270421 | 10166.85 | 1.42% |
| 2025-07-25 | 3.83 | 3.73 | -0.04 | -1.06% | 3.72 | 3.90 | 366033 | 13798.78 | 1.92% |
| 2025-07-24 | 3.78 | 3.77 | -0.01 | -0.26% | 3.69 | 3.82 | 432817 | 16315.41 | 2.28% |
| 2025-07-23 | 3.98 | 3.78 | -0.20 | -5.03% | 3.76 | 4.03 | 760449 | 29334.64 | 4.00% |
| 2025-07-22 | 4.09 | 3.98 | 0.07 | 1.79% | 3.95 | 4.18 | 1339826 | 54187.88 | 7.05% |
| 2025-07-21 | 3.60 | 3.91 | 0.36 | 10.14% | 3.60 | 3.91 | 594896 | 22409.15 | 3.13% |
| 2025-07-18 | 3.59 | 3.55 | -0.02 | -0.56% | 3.51 | 3.59 | 225980 | 8012.45 | 1.19% |
| 2025-07-17 | 3.61 | 3.57 | -0.04 | -1.11% | 3.56 | 3.65 | 343077 | 12294.21 | 1.80% |
| 2025-07-16 | 3.75 | 3.61 | -0.07 | -1.90% | 3.60 | 3.75 | 552466 | 20179.93 | 2.90% |
| 2025-07-15 | 3.65 | 3.68 | -0.10 | -2.65% | 3.65 | 3.82 | 783763 | 29054.73 | 4.12% |
| 2025-07-14 | 3.83 | 3.78 | -0.12 | -3.08% | 3.70 | 4.00 | 831507 | 31932.36 | 4.37% |
| 2025-07-11 | 4.00 | 3.90 | 0.09 | 2.36% | 3.85 | 4.18 | 1449273 | 58012.03 | 7.62% |
| 2025-07-10 | 3.47 | 3.81 | 0.35 | 10.12% | 3.46 | 3.81 | 770636 | 28415.55 | 4.05% |
| 2025-07-09 | 3.44 | 3.46 | 0.01 | 0.29% | 3.42 | 3.48 | 159950 | 5516.94 | 0.84% |
| 2025-07-08 | 3.41 | 3.45 | 0.02 | 0.58% | 3.41 | 3.47 | 138811 | 4767.30 | 0.73% |
| 2025-07-07 | 3.35 | 3.43 | 0.09 | 2.69% | 3.32 | 3.44 | 229685 | 7795.68 | 1.21% |
| 2025-07-04 | 3.38 | 3.34 | -0.04 | -1.18% | 3.32 | 3.38 | 159174 | 5326.10 | 0.84% |
| 2025-07-03 | 3.38 | 3.38 | 0.01 | 0.30% | 3.36 | 3.41 | 161482 | 5463.76 | 0.85% |
| 2025-07-02 | 3.36 | 3.37 | 0.00 | 0.00% | 3.32 | 3.41 | 149490 | 5040.70 | 0.79% |
| 2025-07-01 | 3.34 | 3.37 | 0.04 | 1.20% | 3.32 | 3.40 | 155636 | 5226.21 | 0.82% |
| 2025-06-30 | 3.35 | 3.33 | -0.02 | -0.60% | 3.30 | 3.37 | 147007 | 4896.43 | 0.77% |
| 2025-06-27 | 3.33 | 3.35 | 0.03 | 0.90% | 3.33 | 3.41 | 218091 | 7326.96 | 1.15% |
| 2025-06-26 | 3.29 | 3.32 | -0.02 | -0.60% | 3.28 | 3.35 | 241014 | 7992.08 | 1.27% |
| 2025-06-25 | 3.35 | 3.34 | 0.04 | 1.21% | 3.30 | 3.48 | 385868 | 12989.23 | 2.03% |
| 2025-06-24 | 3.19 | 3.30 | 0.12 | 3.77% | 3.17 | 3.32 | 301178 | 9813.05 | 1.58% |
| 2025-06-23 | 3.16 | 3.18 | 0.00 | 0.00% | 3.10 | 3.19 | 247680 | 7760.22 | 1.30% |
| 2025-06-20 | 3.21 | 3.18 | -0.04 | -1.24% | 3.17 | 3.26 | 183224 | 5885.92 | 0.96% |
| 2025-06-19 | 3.29 | 3.22 | -0.05 | -1.53% | 3.19 | 3.29 | 260430 | 8413.07 | 1.37% |
| 2025-06-18 | 3.33 | 3.27 | -0.13 | -3.82% | 3.25 | 3.36 | 259188 | 8510.78 | 1.36% |
| 2025-06-17 | 3.29 | 3.40 | 0.11 | 3.34% | 3.24 | 3.55 | 485375 | 16450.56 | 2.55% |
| 2025-06-16 | 3.22 | 3.29 | 0.06 | 1.86% | 3.21 | 3.37 | 270814 | 8903.79 | 1.42% |
| 2025-06-13 | 3.29 | 3.23 | -0.09 | -2.71% | 3.21 | 3.33 | 299519 | 9749.91 | 1.57% |
| 2025-06-12 | 3.33 | 3.32 | -0.05 | -1.48% | 3.30 | 3.40 | 322853 | 10770.80 | 1.70% |
| 2025-06-11 | 3.31 | 3.37 | 0.05 | 1.51% | 3.28 | 3.38 | 493578 | 16441.44 | 2.60% |
| 2025-06-10 | 3.43 | 3.32 | -0.15 | -4.32% | 3.27 | 3.46 | 733439 | 24534.93 | 3.86% |
| 2025-06-09 | 3.60 | 3.47 | -0.20 | -5.45% | 3.41 | 3.61 | 1159250 | 40475.41 | 6.10% |
| 2025-06-06 | 3.30 | 3.67 | 0.33 | 9.88% | 3.21 | 3.67 | 1278890 | 45597.45 | 6.72% |
| 2025-06-05 | 3.45 | 3.34 | 0.15 | 4.70% | 3.34 | 3.51 | 621480 | 21561.42 | 3.27% |
| 2025-06-04 | 2.91 | 3.19 | 0.29 | 10.00% | 2.89 | 3.19 | 507522 | 15611.27 | 2.67% |
| 2025-06-03 | 2.90 | 2.90 | -0.01 | -0.34% | 2.88 | 2.94 | 118039 | 3425.04 | 0.62% |
| 2025-05-30 | 2.95 | 2.91 | -0.04 | -1.36% | 2.90 | 2.95 | 107441 | 3134.04 | 0.56% |
| 2025-05-29 | 2.91 | 2.95 | 0.05 | 1.72% | 2.89 | 2.96 | 119184 | 3505.16 | 0.63% |
| 2025-05-28 | 2.92 | 2.90 | -0.03 | -1.02% | 2.89 | 2.94 | 112509 | 3271.05 | 0.59% |
| 2025-05-27 | 2.92 | 2.93 | -0.02 | -0.68% | 2.90 | 2.95 | 121450 | 3545.86 | 0.64% |
| 2025-05-26 | 2.90 | 2.95 | 0.04 | 1.37% | 2.88 | 2.95 | 145924 | 4268.70 | 0.77% |
上证大盘股票行情在线 K线走势图
