重庆建工 sh.600939
2.79
+1.82%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.73 | 2.80 | 2.70 | 2.79 | +1.82% | 0.34 | 0.65% |
| 2026-05-21 | 2.92 | 2.93 | 2.73 | 2.74 | -5.84% | 0.58 | 1.08% |
| 2026-05-20 | 2.96 | 2.96 | 2.88 | 2.91 | -2.02% | 0.40 | 0.72% |
| 2026-05-19 | 2.94 | 2.98 | 2.91 | 2.97 | +0.68% | 0.35 | 0.62% |
| 2026-05-18 | 2.91 | 2.95 | 2.88 | 2.95 | +0.68% | 0.28 | 0.51% |
| 2026-05-15 | 2.97 | 2.98 | 2.91 | 2.93 | -1.35% | 0.31 | 0.56% |
| 2026-05-14 | 3.05 | 3.06 | 2.97 | 2.97 | -2.62% | 0.35 | 0.61% |
| 2026-05-13 | 3.04 | 3.10 | 2.99 | 3.05 | +0.66% | 0.42 | 0.73% |
| 2026-05-12 | 3.06 | 3.07 | 3.02 | 3.03 | -0.98% | 0.30 | 0.52% |
| 2026-05-11 | 3.09 | 3.11 | 3.04 | 3.06 | -0.97% | 0.50 | 0.86% |
| 2026-05-08 | 3.05 | 3.09 | 3.04 | 3.09 | +1.31% | 0.38 | 0.65% |
| 2026-05-07 | 3.08 | 3.13 | 3.04 | 3.05 | -1.29% | 0.55 | 0.94% |
| 2026-05-06 | 3.06 | 3.13 | 3.02 | 3.09 | +1.31% | 0.81 | 1.39% |
| 2026-04-30 | 2.98 | 3.08 | 2.97 | 3.05 | +2.69% | 0.79 | 1.37% |
| 2026-04-29 | 2.86 | 2.99 | 2.84 | 2.97 | +3.48% | 0.59 | 1.06% |
| 2026-04-28 | 2.82 | 2.91 | 2.82 | 2.87 | +1.41% | 0.39 | 0.71% |
| 2026-04-27 | 2.82 | 2.86 | 2.76 | 2.83 | +0.35% | 0.29 | 0.55% |
| 2026-04-24 | 2.84 | 2.84 | 2.78 | 2.82 | -1.05% | 0.28 | 0.53% |
| 2026-04-23 | 2.85 | 2.87 | 2.82 | 2.85 | -0.35% | 0.25 | 0.46% |
| 2026-04-22 | 2.86 | 2.87 | 2.84 | 2.86 | -0.69% | 0.17 | 0.32% |