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 |
|---|
| 2025-08-01 | 3.32 | 3.29 | -0.04 | -1.20% | 3.28 | 3.35 | 181544 | 6002.10 | 1.44% |
| 2025-07-31 | 3.41 | 3.33 | -0.09 | -2.63% | 3.30 | 3.42 | 244179 | 8179.76 | 1.94% |
| 2025-07-30 | 3.40 | 3.42 | -0.01 | -0.29% | 3.38 | 3.43 | 253904 | 8651.25 | 2.02% |
| 2025-07-29 | 3.45 | 3.43 | -0.02 | -0.58% | 3.38 | 3.45 | 257207 | 8770.01 | 2.05% |
| 2025-07-28 | 3.42 | 3.45 | 0.03 | 0.88% | 3.41 | 3.46 | 337719 | 11600.54 | 2.69% |
| 2025-07-25 | 3.49 | 3.42 | -0.07 | -2.01% | 3.40 | 3.50 | 422331 | 14453.67 | 3.36% |
| 2025-07-24 | 3.50 | 3.49 | -0.03 | -0.85% | 3.46 | 3.56 | 604176 | 21203.29 | 4.81% |
| 2025-07-23 | 3.70 | 3.52 | -0.28 | -7.37% | 3.52 | 3.75 | 993157 | 35712.79 | 7.90% |
| 2025-07-22 | 3.70 | 3.80 | 0.24 | 6.74% | 3.62 | 3.88 | 1630891 | 61037.66 | 12.97% |
| 2025-07-21 | 3.33 | 3.56 | 0.32 | 9.88% | 3.33 | 3.56 | 589104 | 20787.35 | 4.69% |
| 2025-07-18 | 3.21 | 3.24 | 0.03 | 0.93% | 3.21 | 3.24 | 94199 | 3041.85 | 0.75% |
| 2025-07-17 | 3.21 | 3.21 | -0.01 | -0.31% | 3.20 | 3.23 | 114444 | 3671.81 | 0.91% |
| 2025-07-16 | 3.24 | 3.22 | -0.01 | -0.31% | 3.21 | 3.25 | 119356 | 3843.97 | 0.95% |
| 2025-07-15 | 3.30 | 3.23 | -0.09 | -2.71% | 3.21 | 3.31 | 177205 | 5738.20 | 1.41% |
| 2025-07-14 | 3.33 | 3.32 | -0.02 | -0.60% | 3.29 | 3.35 | 123658 | 4101.43 | 0.98% |
| 2025-07-11 | 3.37 | 3.34 | -0.03 | -0.89% | 3.32 | 3.39 | 140708 | 4699.57 | 1.12% |
| 2025-07-10 | 3.31 | 3.37 | 0.05 | 1.51% | 3.31 | 3.37 | 140928 | 4723.10 | 1.12% |
| 2025-07-09 | 3.31 | 3.32 | 0.00 | 0.00% | 3.29 | 3.34 | 118072 | 3921.26 | 0.94% |
| 2025-07-08 | 3.26 | 3.32 | 0.07 | 2.15% | 3.24 | 3.32 | 200158 | 6596.23 | 1.59% |
| 2025-07-07 | 3.22 | 3.25 | 0.02 | 0.62% | 3.20 | 3.27 | 76618 | 2482.46 | 0.61% |
| 2025-07-04 | 3.26 | 3.23 | -0.02 | -0.62% | 3.22 | 3.29 | 124410 | 4042.38 | 0.99% |
| 2025-07-03 | 3.26 | 3.25 | -0.01 | -0.31% | 3.23 | 3.28 | 99405 | 3235.06 | 0.79% |
| 2025-07-02 | 3.23 | 3.26 | 0.04 | 1.24% | 3.21 | 3.31 | 190598 | 6219.46 | 1.52% |
| 2025-07-01 | 3.21 | 3.22 | 0.01 | 0.31% | 3.18 | 3.23 | 86323 | 2770.07 | 0.69% |
| 2025-06-30 | 3.22 | 3.21 | -0.01 | -0.31% | 3.18 | 3.23 | 164775 | 5270.94 | 1.31% |
| 2025-06-27 | 3.26 | 3.22 | -0.03 | -0.92% | 3.21 | 3.29 | 131358 | 4259.82 | 1.04% |
| 2025-06-26 | 3.31 | 3.25 | -0.05 | -1.52% | 3.24 | 3.32 | 134602 | 4413.77 | 1.07% |
| 2025-06-25 | 3.30 | 3.30 | -0.01 | -0.30% | 3.25 | 3.32 | 97595 | 3203.99 | 0.78% |
| 2025-06-24 | 3.23 | 3.31 | 0.09 | 2.80% | 3.22 | 3.31 | 177346 | 5826.42 | 1.41% |
| 2025-06-23 | 3.20 | 3.22 | -0.01 | -0.31% | 3.20 | 3.24 | 67242 | 2164.68 | 0.53% |
| 2025-06-20 | 3.25 | 3.23 | -0.02 | -0.62% | 3.21 | 3.27 | 73030 | 2363.34 | 0.58% |
| 2025-06-19 | 3.25 | 3.25 | -0.01 | -0.31% | 3.20 | 3.27 | 81716 | 2646.54 | 0.65% |
| 2025-06-18 | 3.27 | 3.26 | -0.02 | -0.61% | 3.22 | 3.28 | 70256 | 2283.56 | 0.56% |
| 2025-06-17 | 3.24 | 3.28 | 0.05 | 1.55% | 3.22 | 3.29 | 96442 | 3140.20 | 0.77% |
| 2025-06-16 | 3.16 | 3.23 | 0.07 | 2.22% | 3.14 | 3.26 | 136731 | 4396.62 | 1.09% |
| 2025-06-13 | 3.23 | 3.16 | -0.08 | -2.47% | 3.14 | 3.23 | 120577 | 3826.12 | 0.96% |
| 2025-06-12 | 3.22 | 3.24 | 0.02 | 0.62% | 3.18 | 3.24 | 115180 | 3694.82 | 0.92% |
| 2025-06-11 | 3.22 | 3.22 | 0.01 | 0.31% | 3.21 | 3.26 | 79778 | 2585.07 | 0.63% |
| 2025-06-10 | 3.29 | 3.21 | -0.08 | -2.43% | 3.20 | 3.30 | 98640 | 3189.22 | 0.78% |
| 2025-06-09 | 3.27 | 3.29 | 0.01 | 0.30% | 3.25 | 3.29 | 66664 | 2179.87 | 0.53% |
| 2025-06-06 | 3.25 | 3.28 | 0.03 | 0.92% | 3.24 | 3.30 | 73607 | 2413.30 | 0.59% |
| 2025-06-05 | 3.25 | 3.25 | 0.01 | 0.31% | 3.23 | 3.27 | 65110 | 2116.87 | 0.52% |
| 2025-06-04 | 3.22 | 3.24 | 0.02 | 0.62% | 3.21 | 3.26 | 78352 | 2532.08 | 0.62% |
| 2025-06-03 | 3.20 | 3.22 | 0.01 | 0.31% | 3.19 | 3.24 | 69551 | 2233.32 | 0.55% |
| 2025-05-30 | 3.29 | 3.21 | -0.08 | -2.43% | 3.20 | 3.29 | 111937 | 3611.20 | 0.89% |
| 2025-05-29 | 3.22 | 3.29 | 0.07 | 2.17% | 3.22 | 3.32 | 150168 | 4944.21 | 1.19% |
| 2025-05-28 | 3.24 | 3.22 | -0.02 | -0.62% | 3.21 | 3.26 | 70170 | 2270.13 | 0.56% |
| 2025-05-27 | 3.34 | 3.24 | -0.10 | -2.99% | 3.23 | 3.34 | 168572 | 5491.09 | 1.34% |
| 2025-05-26 | 3.27 | 3.34 | 0.06 | 1.83% | 3.26 | 3.36 | 146124 | 4857.46 | 1.16% |
| 2025-05-23 | 3.29 | 3.28 | -0.01 | -0.30% | 3.26 | 3.35 | 141690 | 4651.91 | 1.13% |
| 2025-05-22 | 3.34 | 3.29 | -0.05 | -1.50% | 3.27 | 3.37 | 100056 | 3305.01 | 0.80% |
| 2025-05-21 | 3.33 | 3.34 | -0.01 | -0.30% | 3.31 | 3.36 | 56994 | 1896.96 | 0.45% |
| 2025-05-20 | 3.37 | 3.35 | 0.00 | 0.00% | 3.31 | 3.38 | 73685 | 2456.42 | 0.59% |
| 2025-05-19 | 3.28 | 3.35 | 0.07 | 2.13% | 3.28 | 3.38 | 123442 | 4136.09 | 0.98% |
| 2025-05-16 | 3.28 | 3.28 | 0.00 | 0.00% | 3.27 | 3.35 | 80257 | 2652.71 | 0.64% |
| 2025-05-15 | 3.32 | 3.28 | -0.04 | -1.20% | 3.27 | 3.32 | 67873 | 2232.48 | 0.54% |
| 2025-05-14 | 3.36 | 3.32 | -0.04 | -1.19% | 3.28 | 3.36 | 114313 | 3787.17 | 0.91% |
| 2025-05-13 | 3.44 | 3.36 | -0.07 | -2.04% | 3.35 | 3.46 | 135360 | 4585.93 | 1.08% |
| 2025-05-12 | 3.36 | 3.43 | 0.08 | 2.39% | 3.33 | 3.45 | 177303 | 5998.24 | 1.41% |
| 2025-05-09 | 3.42 | 3.35 | -0.07 | -2.05% | 3.34 | 3.42 | 104344 | 3511.38 | 0.83% |
| 2025-05-08 | 3.37 | 3.42 | 0.04 | 1.18% | 3.34 | 3.43 | 126674 | 4302.72 | 1.01% |
| 2025-05-07 | 3.37 | 3.38 | 0.04 | 1.20% | 3.35 | 3.41 | 141624 | 4778.53 | 1.13% |
| 2025-05-06 | 3.33 | 3.34 | 0.03 | 0.91% | 3.31 | 3.40 | 142576 | 4777.28 | 1.13% |
| 2025-04-30 | 3.32 | 3.31 | 0.00 | 0.00% | 3.30 | 3.36 | 55522 | 1848.13 | 0.44% |
| 2025-04-29 | 3.31 | 3.31 | 0.00 | 0.00% | 3.26 | 3.33 | 75451 | 2490.35 | 0.60% |
| 2025-04-28 | 3.40 | 3.31 | -0.09 | -2.65% | 3.30 | 3.41 | 113037 | 3772.21 | 0.90% |
| 2025-04-25 | 3.40 | 3.40 | 0.01 | 0.29% | 3.36 | 3.48 | 87156 | 2979.51 | 0.69% |
| 2025-04-24 | 3.43 | 3.39 | -0.02 | -0.59% | 3.38 | 3.45 | 105360 | 3586.64 | 0.84% |
| 2025-04-23 | 3.41 | 3.41 | 0.00 | 0.00% | 3.39 | 3.45 | 99195 | 3385.20 | 0.79% |
| 2025-04-22 | 3.42 | 3.41 | -0.04 | -1.16% | 3.35 | 3.45 | 146758 | 4978.34 | 1.17% |
| 2025-04-21 | 3.36 | 3.45 | 0.05 | 1.47% | 3.34 | 3.47 | 121373 | 4148.44 | 0.97% |
| 2025-04-18 | 3.25 | 3.40 | 0.13 | 3.98% | 3.25 | 3.42 | 177213 | 5973.21 | 1.41% |
| 2025-04-17 | 3.28 | 3.27 | -0.01 | -0.30% | 3.26 | 3.31 | 65192 | 2140.97 | 0.52% |
| 2025-04-16 | 3.41 | 3.28 | -0.12 | -3.53% | 3.26 | 3.42 | 113716 | 3764.33 | 0.90% |
| 2025-04-15 | 3.43 | 3.40 | -0.02 | -0.58% | 3.37 | 3.43 | 71216 | 2416.07 | 0.57% |
| 2025-04-14 | 3.40 | 3.42 | 0.09 | 2.70% | 3.35 | 3.46 | 116666 | 3976.39 | 0.93% |
| 2025-04-11 | 3.34 | 3.33 | -0.06 | -1.77% | 3.32 | 3.40 | 122370 | 4103.11 | 0.97% |
| 2025-04-10 | 3.37 | 3.39 | 0.07 | 2.11% | 3.32 | 3.49 | 186136 | 6346.02 | 1.48% |
| 2025-04-09 | 3.18 | 3.32 | 0.10 | 3.11% | 3.02 | 3.33 | 182217 | 5790.85 | 1.45% |
| 2025-04-08 | 3.02 | 3.22 | 0.08 | 2.55% | 3.02 | 3.23 | 227039 | 7161.57 | 1.81% |
上证大盘股票行情在线 K线走势图
