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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.68 | 3.69 | 3.62 | 3.68 | -0.81% | 0.67 | 0.97% |
| 2025-08-18 | 3.73 | 3.89 | 3.67 | 3.71 | +2.20% | 1.22 | 1.71% |
| 2025-08-15 | 3.61 | 3.65 | 3.60 | 3.63 | +0.55% | 0.52 | 0.76% |
| 2025-08-14 | 3.70 | 3.80 | 3.61 | 3.61 | -2.17% | 1.10 | 1.56% |
| 2025-08-13 | 3.76 | 3.79 | 3.68 | 3.69 | -1.60% | 0.68 | 0.96% |
| 2025-08-12 | 3.69 | 3.80 | 3.64 | 3.75 | +1.35% | 1.05 | 1.48% |
| 2025-08-11 | 3.62 | 3.71 | 3.61 | 3.70 | +2.21% | 0.81 | 1.15% |
| 2025-08-08 | 3.58 | 3.63 | 3.58 | 3.62 | +0.84% | 0.60 | 0.87% |
| 2025-08-07 | 3.66 | 3.68 | 3.58 | 3.59 | -1.64% | 0.64 | 0.93% |
| 2025-08-06 | 3.64 | 3.66 | 3.55 | 3.65 | +0.55% | 0.95 | 1.38% |
| 2025-08-05 | 3.62 | 3.65 | 3.60 | 3.63 | -0.27% | 0.85 | 1.23% |
| 2025-08-04 | 3.74 | 3.74 | 3.61 | 3.64 | -3.45% | 1.11 | 1.60% |
| 2025-08-01 | 3.74 | 3.79 | 3.70 | 3.77 | +1.07% | 0.75 | 1.06% |
| 2025-07-31 | 3.85 | 3.93 | 3.71 | 3.73 | -2.86% | 1.50 | 2.07% |
| 2025-07-30 | 3.83 | 4.03 | 3.83 | 3.84 | -1.29% | 1.84 | 2.47% |
| 2025-07-29 | 3.77 | 3.91 | 3.68 | 3.89 | +3.18% | 1.93 | 2.67% |
| 2025-07-28 | 3.78 | 3.81 | 3.73 | 3.77 | +1.07% | 1.02 | 1.42% |
| 2025-07-25 | 3.83 | 3.90 | 3.72 | 3.73 | -1.06% | 1.38 | 1.92% |
| 2025-07-24 | 3.78 | 3.82 | 3.69 | 3.77 | -0.26% | 1.63 | 2.28% |
| 2025-07-23 | 3.98 | 4.03 | 3.76 | 3.78 | -5.03% | 2.93 | 4.00% |