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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.19 | 3.32 | 3.17 | 3.30 | +3.77% | 0.98 | 1.58% |
| 2025-06-23 | 3.16 | 3.19 | 3.10 | 3.18 | 0.00% | 0.78 | 1.30% |
| 2025-06-20 | 3.21 | 3.26 | 3.17 | 3.18 | -1.24% | 0.59 | 0.96% |
| 2025-06-19 | 3.29 | 3.29 | 3.19 | 3.22 | -1.53% | 0.84 | 1.37% |
| 2025-06-18 | 3.33 | 3.36 | 3.25 | 3.27 | -3.82% | 0.85 | 1.36% |
| 2025-06-17 | 3.29 | 3.55 | 3.24 | 3.40 | +3.34% | 1.65 | 2.55% |
| 2025-06-16 | 3.22 | 3.37 | 3.21 | 3.29 | +1.86% | 0.89 | 1.42% |
| 2025-06-13 | 3.29 | 3.33 | 3.21 | 3.23 | -2.71% | 0.97 | 1.57% |
| 2025-06-12 | 3.33 | 3.40 | 3.30 | 3.32 | -1.48% | 1.08 | 1.70% |
| 2025-06-11 | 3.31 | 3.38 | 3.28 | 3.37 | +1.51% | 1.64 | 2.60% |
| 2025-06-10 | 3.43 | 3.46 | 3.27 | 3.32 | -4.32% | 2.45 | 3.86% |
| 2025-06-09 | 3.60 | 3.61 | 3.41 | 3.47 | -5.45% | 4.05 | 6.10% |
| 2025-06-06 | 3.30 | 3.67 | 3.21 | 3.67 | +9.88% | 4.56 | 6.72% |
| 2025-06-05 | 3.45 | 3.51 | 3.34 | 3.34 | +4.70% | 2.16 | 3.27% |
| 2025-06-04 | 2.91 | 3.19 | 2.89 | 3.19 | +10.00% | 1.56 | 2.67% |
| 2025-06-03 | 2.90 | 2.94 | 2.88 | 2.90 | -0.34% | 0.34 | 0.62% |
| 2025-05-30 | 2.95 | 2.95 | 2.90 | 2.91 | -1.36% | 0.31 | 0.56% |
| 2025-05-29 | 2.91 | 2.96 | 2.89 | 2.95 | +1.72% | 0.35 | 0.63% |
| 2025-05-28 | 2.92 | 2.94 | 2.89 | 2.90 | -1.02% | 0.33 | 0.59% |
| 2025-05-27 | 2.92 | 2.95 | 2.90 | 2.93 | -0.68% | 0.35 | 0.64% |