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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.09 | 4.18 | 3.95 | 3.98 | +1.79% | 5.42 | 7.04% |
| 2025-07-21 | 3.60 | 3.91 | 3.60 | 3.91 | +10.14% | 2.24 | 3.13% |
| 2025-07-18 | 3.59 | 3.59 | 3.51 | 3.55 | -0.56% | 0.80 | 1.19% |
| 2025-07-17 | 3.61 | 3.65 | 3.56 | 3.57 | -1.11% | 1.23 | 1.80% |
| 2025-07-16 | 3.75 | 3.75 | 3.60 | 3.61 | -1.90% | 2.02 | 2.90% |
| 2025-07-15 | 3.65 | 3.82 | 3.65 | 3.68 | -2.65% | 2.91 | 4.12% |
| 2025-07-14 | 3.83 | 4.00 | 3.70 | 3.78 | -3.08% | 3.19 | 4.37% |
| 2025-07-11 | 4.00 | 4.18 | 3.85 | 3.90 | +2.36% | 5.80 | 7.62% |
| 2025-07-10 | 3.47 | 3.81 | 3.46 | 3.81 | +10.12% | 2.84 | 4.05% |
| 2025-07-09 | 3.44 | 3.48 | 3.42 | 3.46 | +0.29% | 0.55 | 0.84% |
| 2025-07-08 | 3.41 | 3.47 | 3.41 | 3.45 | +0.58% | 0.48 | 0.73% |
| 2025-07-07 | 3.35 | 3.44 | 3.32 | 3.43 | +2.69% | 0.78 | 1.21% |
| 2025-07-04 | 3.38 | 3.38 | 3.32 | 3.34 | -1.18% | 0.53 | 0.84% |
| 2025-07-03 | 3.38 | 3.41 | 3.36 | 3.38 | +0.30% | 0.55 | 0.85% |
| 2025-07-02 | 3.36 | 3.41 | 3.32 | 3.37 | 0.00% | 0.50 | 0.79% |
| 2025-07-01 | 3.34 | 3.40 | 3.32 | 3.37 | +1.20% | 0.52 | 0.82% |
| 2025-06-30 | 3.35 | 3.37 | 3.30 | 3.33 | -0.60% | 0.49 | 0.77% |
| 2025-06-27 | 3.33 | 3.41 | 3.33 | 3.35 | +0.90% | 0.73 | 1.15% |
| 2025-06-26 | 3.29 | 3.35 | 3.28 | 3.32 | -0.60% | 0.80 | 1.27% |
| 2025-06-25 | 3.35 | 3.48 | 3.30 | 3.34 | +1.21% | 1.30 | 2.03% |