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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.90 | 2.95 | 2.88 | 2.95 | +1.37% | 0.43 | 0.77% |
| 2025-05-23 | 3.04 | 3.05 | 2.90 | 2.91 | -5.83% | 1.03 | 1.83% |
| 2025-05-22 | 3.00 | 3.17 | 2.98 | 3.09 | +2.32% | 1.22 | 2.10% |
| 2025-05-21 | 3.05 | 3.08 | 3.01 | 3.02 | -1.31% | 0.72 | 1.25% |
| 2025-05-20 | 3.08 | 3.10 | 3.01 | 3.06 | 0.00% | 0.86 | 1.49% |
| 2025-05-19 | 2.95 | 3.12 | 2.95 | 3.06 | +2.00% | 1.41 | 2.43% |
| 2025-05-16 | 3.02 | 3.22 | 2.96 | 3.00 | +2.39% | 1.86 | 3.18% |
| 2025-05-15 | 2.97 | 2.99 | 2.93 | 2.93 | -1.68% | 0.45 | 0.80% |
| 2025-05-14 | 3.00 | 3.01 | 2.94 | 2.98 | -1.00% | 0.52 | 0.92% |
| 2025-05-13 | 3.03 | 3.08 | 2.99 | 3.01 | -0.33% | 0.69 | 1.20% |
| 2025-05-12 | 2.98 | 3.05 | 2.94 | 3.02 | +2.72% | 1.00 | 1.75% |
| 2025-05-09 | 3.00 | 3.01 | 2.93 | 2.94 | -1.67% | 0.55 | 0.98% |
| 2025-05-08 | 3.01 | 3.02 | 2.95 | 2.99 | 0.00% | 0.84 | 1.48% |
| 2025-05-07 | 2.98 | 3.10 | 2.97 | 2.99 | +1.36% | 1.46 | 2.54% |
| 2025-05-06 | 2.98 | 3.03 | 2.91 | 2.95 | -0.67% | 1.38 | 2.45% |