建设机械(600984)股票行情
建设机械(600984)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 |
|---|
| 2025-12-18 | 4.44 | 4.36 | -0.23 | -5.01% | 4.16 | 4.47 | 703872 | 30681.95 | 5.60% |
| 2025-12-17 | 4.48 | 4.59 | 0.11 | 2.46% | 4.45 | 4.93 | 1033575 | 47981.87 | 8.22% |
| 2025-12-16 | 4.65 | 4.48 | -0.19 | -4.07% | 4.41 | 4.75 | 807484 | 36479.41 | 6.42% |
| 2025-12-15 | 4.68 | 4.67 | -0.11 | -2.30% | 4.60 | 4.83 | 1241722 | 58527.20 | 9.88% |
| 2025-12-12 | 4.49 | 4.78 | 0.29 | 6.46% | 4.43 | 4.94 | 1837754 | 88964.20 | 14.62% |
| 2025-12-11 | 4.72 | 4.49 | -0.30 | -6.26% | 4.48 | 4.74 | 803247 | 36840.47 | 6.39% |
| 2025-12-10 | 4.57 | 4.79 | 0.21 | 4.59% | 4.52 | 4.83 | 1056972 | 49795.70 | 8.41% |
| 2025-12-09 | 4.50 | 4.58 | 0.07 | 1.55% | 4.50 | 4.87 | 1224989 | 57117.11 | 9.74% |
| 2025-12-08 | 4.68 | 4.51 | -0.08 | -1.74% | 4.43 | 4.68 | 1041044 | 46920.55 | 8.28% |
| 2025-12-05 | 4.13 | 4.59 | 0.42 | 10.07% | 4.10 | 4.59 | 636295 | 28406.27 | 5.06% |
| 2025-12-04 | 4.22 | 4.17 | -0.04 | -0.95% | 4.11 | 4.30 | 520531 | 21707.19 | 4.14% |
| 2025-12-03 | 4.33 | 4.21 | -0.15 | -3.44% | 4.21 | 4.54 | 815746 | 35493.28 | 6.49% |
| 2025-12-02 | 4.39 | 4.36 | -0.03 | -0.68% | 4.34 | 4.55 | 427566 | 18847.33 | 3.40% |
| 2025-12-01 | 4.36 | 4.39 | 0.02 | 0.46% | 4.30 | 4.43 | 459281 | 20001.68 | 3.65% |
| 2025-11-28 | 4.24 | 4.37 | 0.13 | 3.07% | 4.21 | 4.39 | 632740 | 27484.10 | 5.03% |
| 2025-11-27 | 4.21 | 4.24 | 0.02 | 0.47% | 4.14 | 4.29 | 413675 | 17380.82 | 3.29% |
| 2025-11-26 | 4.25 | 4.22 | -0.08 | -1.86% | 4.22 | 4.39 | 458737 | 19671.97 | 3.65% |
| 2025-11-25 | 4.27 | 4.30 | 0.03 | 0.70% | 4.13 | 4.32 | 525365 | 22354.91 | 4.18% |
| 2025-11-24 | 4.30 | 4.27 | 0.00 | 0.00% | 4.18 | 4.40 | 556732 | 23834.80 | 4.43% |
| 2025-11-21 | 4.20 | 4.27 | 0.01 | 0.23% | 4.08 | 4.34 | 706950 | 29778.39 | 5.62% |
| 2025-11-20 | 4.13 | 4.26 | 0.18 | 4.41% | 4.05 | 4.31 | 737944 | 31162.19 | 5.87% |
| 2025-11-19 | 4.01 | 4.08 | 0.05 | 1.24% | 3.93 | 4.12 | 493662 | 19878.50 | 3.93% |
| 2025-11-18 | 4.21 | 4.03 | -0.18 | -4.28% | 4.01 | 4.23 | 420161 | 17089.11 | 3.34% |
| 2025-11-17 | 4.16 | 4.21 | 0.03 | 0.72% | 4.14 | 4.25 | 346930 | 14530.66 | 2.76% |
| 2025-11-14 | 4.17 | 4.18 | -0.02 | -0.48% | 4.11 | 4.26 | 404019 | 16971.66 | 3.21% |
| 2025-11-13 | 4.09 | 4.20 | 0.09 | 2.19% | 4.04 | 4.22 | 668376 | 27792.55 | 5.32% |
| 2025-11-12 | 3.98 | 4.11 | 0.13 | 3.27% | 3.93 | 4.21 | 831882 | 34203.86 | 6.62% |
| 2025-11-11 | 3.99 | 3.98 | -0.01 | -0.25% | 3.95 | 4.00 | 182744 | 7250.42 | 1.45% |
| 2025-11-10 | 3.96 | 3.99 | 0.05 | 1.27% | 3.90 | 3.99 | 248786 | 9840.22 | 1.98% |
| 2025-11-07 | 3.97 | 3.94 | -0.05 | -1.25% | 3.92 | 4.00 | 205650 | 8117.35 | 1.64% |
| 2025-11-06 | 4.02 | 3.99 | -0.02 | -0.50% | 3.92 | 4.03 | 309572 | 12276.61 | 2.46% |
| 2025-11-05 | 3.92 | 4.01 | 0.05 | 1.26% | 3.90 | 4.04 | 387978 | 15506.28 | 3.09% |
| 2025-11-04 | 4.00 | 3.96 | -0.02 | -0.50% | 3.93 | 4.03 | 455642 | 18064.52 | 3.62% |
| 2025-11-03 | 3.87 | 3.98 | 0.09 | 2.31% | 3.82 | 3.99 | 526100 | 20603.63 | 4.19% |
| 2025-10-31 | 3.77 | 3.89 | 0.06 | 1.57% | 3.77 | 3.92 | 338711 | 13095.61 | 2.69% |
| 2025-10-30 | 3.92 | 3.83 | -0.11 | -2.79% | 3.83 | 3.93 | 399448 | 15475.85 | 3.18% |
| 2025-10-29 | 3.99 | 3.94 | -0.03 | -0.76% | 3.90 | 4.01 | 387363 | 15229.67 | 3.08% |
| 2025-10-28 | 3.96 | 3.97 | -0.03 | -0.75% | 3.94 | 4.05 | 493166 | 19650.50 | 3.92% |
| 2025-10-27 | 3.99 | 4.00 | -0.01 | -0.25% | 3.94 | 4.14 | 771362 | 31074.22 | 6.14% |
| 2025-10-24 | 4.10 | 4.01 | -0.19 | -4.52% | 3.92 | 4.16 | 1288224 | 51680.34 | 10.25% |
| 2025-10-23 | 4.67 | 4.20 | -0.40 | -8.70% | 4.14 | 4.67 | 1957141 | 84336.52 | 15.57% |
| 2025-10-22 | 4.44 | 4.60 | 0.42 | 10.05% | 4.35 | 4.60 | 1259017 | 57380.59 | 10.02% |
| 2025-10-21 | 3.86 | 4.18 | 0.38 | 10.00% | 3.82 | 4.18 | 621379 | 25456.22 | 4.94% |
| 2025-10-20 | 3.58 | 3.80 | 0.24 | 6.74% | 3.58 | 3.92 | 678303 | 26053.71 | 5.40% |
| 2025-10-17 | 3.68 | 3.56 | -0.11 | -3.00% | 3.54 | 3.72 | 179079 | 6475.68 | 1.42% |
| 2025-10-16 | 3.78 | 3.67 | -0.10 | -2.65% | 3.66 | 3.79 | 156139 | 5775.40 | 1.24% |
| 2025-10-15 | 3.79 | 3.77 | -0.04 | -1.05% | 3.74 | 3.82 | 172588 | 6507.56 | 1.37% |
| 2025-10-14 | 3.88 | 3.81 | -0.05 | -1.30% | 3.79 | 3.89 | 195697 | 7508.58 | 1.56% |
| 2025-10-13 | 3.72 | 3.86 | 0.06 | 1.58% | 3.62 | 3.86 | 232161 | 8751.32 | 1.85% |
| 2025-10-10 | 3.78 | 3.80 | 0.03 | 0.80% | 3.75 | 3.85 | 192157 | 7337.41 | 1.53% |
| 2025-10-09 | 3.73 | 3.77 | 0.04 | 1.07% | 3.69 | 3.78 | 188465 | 7042.30 | 1.50% |
| 2025-09-30 | 3.82 | 3.73 | -0.08 | -2.10% | 3.72 | 3.84 | 157894 | 5933.55 | 1.26% |
| 2025-09-29 | 3.69 | 3.81 | 0.14 | 3.81% | 3.64 | 3.82 | 253939 | 9571.78 | 2.02% |
| 2025-09-26 | 3.70 | 3.67 | -0.04 | -1.08% | 3.66 | 3.78 | 191300 | 7115.99 | 1.52% |
| 2025-09-25 | 3.72 | 3.71 | -0.02 | -0.54% | 3.68 | 3.76 | 246729 | 9182.42 | 1.96% |
| 2025-09-24 | 3.68 | 3.73 | 0.01 | 0.27% | 3.65 | 3.75 | 186796 | 6938.15 | 1.49% |
| 2025-09-23 | 3.80 | 3.72 | -0.08 | -2.11% | 3.60 | 3.81 | 284560 | 10443.61 | 2.26% |
| 2025-09-22 | 3.87 | 3.80 | -0.08 | -2.06% | 3.75 | 3.90 | 433071 | 16518.47 | 3.45% |
| 2025-09-19 | 3.69 | 3.88 | 0.19 | 5.15% | 3.61 | 3.94 | 533570 | 20165.66 | 4.24% |
| 2025-09-18 | 3.72 | 3.69 | -0.06 | -1.60% | 3.67 | 3.86 | 344712 | 12931.79 | 2.74% |
| 2025-09-17 | 3.75 | 3.75 | 0.00 | 0.00% | 3.69 | 3.78 | 228420 | 8551.88 | 1.82% |
| 2025-09-16 | 3.62 | 3.75 | 0.12 | 3.31% | 3.61 | 3.79 | 333201 | 12301.42 | 2.65% |
| 2025-09-15 | 3.63 | 3.63 | 0.01 | 0.28% | 3.57 | 3.65 | 155198 | 5592.32 | 1.23% |
| 2025-09-12 | 3.62 | 3.62 | 0.02 | 0.56% | 3.59 | 3.66 | 207594 | 7520.64 | 1.65% |
| 2025-09-11 | 3.59 | 3.60 | 0.01 | 0.28% | 3.53 | 3.63 | 190790 | 6826.59 | 1.52% |
| 2025-09-10 | 3.61 | 3.59 | -0.02 | -0.55% | 3.58 | 3.68 | 163170 | 5881.15 | 1.30% |
| 2025-09-09 | 3.59 | 3.61 | 0.01 | 0.28% | 3.57 | 3.66 | 191663 | 6941.16 | 1.52% |
| 2025-09-08 | 3.57 | 3.60 | 0.04 | 1.12% | 3.56 | 3.66 | 191436 | 6910.84 | 1.52% |
| 2025-09-05 | 3.48 | 3.56 | 0.09 | 2.59% | 3.45 | 3.61 | 247372 | 8741.50 | 1.97% |
| 2025-09-04 | 3.51 | 3.47 | -0.03 | -0.86% | 3.41 | 3.56 | 193497 | 6781.98 | 1.54% |
| 2025-09-03 | 3.60 | 3.50 | -0.10 | -2.78% | 3.48 | 3.63 | 202510 | 7181.41 | 1.61% |
| 2025-09-02 | 3.57 | 3.60 | 0.03 | 0.84% | 3.53 | 3.64 | 220898 | 7909.82 | 1.76% |
| 2025-09-01 | 3.59 | 3.57 | -0.02 | -0.56% | 3.53 | 3.64 | 220547 | 7924.96 | 1.75% |
| 2025-08-29 | 3.52 | 3.59 | 0.07 | 1.99% | 3.48 | 3.61 | 278667 | 9930.25 | 2.22% |
| 2025-08-28 | 3.51 | 3.52 | -0.04 | -1.12% | 3.41 | 3.58 | 317823 | 11109.74 | 2.53% |
| 2025-08-27 | 3.75 | 3.56 | -0.20 | -5.32% | 3.55 | 3.75 | 443129 | 16145.44 | 3.53% |
| 2025-08-26 | 3.65 | 3.76 | 0.11 | 3.01% | 3.61 | 3.85 | 572745 | 21459.12 | 4.56% |
| 2025-08-25 | 3.63 | 3.65 | 0.03 | 0.83% | 3.60 | 3.72 | 411408 | 15005.73 | 3.27% |
| 2025-08-22 | 3.58 | 3.62 | 0.04 | 1.12% | 3.53 | 3.63 | 264252 | 9459.77 | 2.10% |
| 2025-08-21 | 3.66 | 3.58 | -0.08 | -2.19% | 3.57 | 3.67 | 320155 | 11559.91 | 2.55% |
上证大盘股票行情在线 K线走势图
建设机械(600984)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
