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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.88 | 2.90 | 2.84 | 2.88 | +0.35% | 0.21 | 0.38% |
| 2026-04-20 | 2.89 | 2.90 | 2.86 | 2.87 | -0.35% | 0.20 | 0.36% |
| 2026-04-17 | 2.92 | 2.92 | 2.87 | 2.88 | -1.03% | 0.25 | 0.46% |
| 2026-04-16 | 2.90 | 2.93 | 2.89 | 2.91 | +0.34% | 0.23 | 0.42% |
| 2026-04-15 | 2.95 | 2.95 | 2.90 | 2.90 | -1.69% | 0.26 | 0.46% |
| 2026-04-14 | 2.93 | 2.96 | 2.91 | 2.95 | +0.68% | 0.27 | 0.48% |
| 2026-04-13 | 2.91 | 2.94 | 2.89 | 2.93 | 0.00% | 0.23 | 0.41% |
| 2026-04-10 | 2.93 | 2.98 | 2.92 | 2.93 | 0.00% | 0.26 | 0.47% |
| 2026-04-09 | 3.00 | 3.00 | 2.91 | 2.93 | -2.98% | 0.46 | 0.83% |
| 2026-04-08 | 3.00 | 3.02 | 2.97 | 3.02 | +2.03% | 0.47 | 0.83% |
| 2026-04-07 | 2.91 | 2.97 | 2.87 | 2.96 | +1.72% | 0.38 | 0.67% |
| 2026-04-03 | 3.04 | 3.04 | 2.91 | 2.91 | -4.28% | 0.52 | 0.93% |
| 2026-04-02 | 3.06 | 3.13 | 3.01 | 3.04 | -1.94% | 0.68 | 1.17% |
| 2026-04-01 | 3.12 | 3.26 | 3.07 | 3.10 | -0.32% | 1.05 | 1.74% |
| 2026-03-31 | 3.04 | 3.15 | 3.04 | 3.11 | +1.63% | 0.60 | 1.01% |
| 2026-03-30 | 3.03 | 3.09 | 2.96 | 3.06 | +0.66% | 0.42 | 0.73% |
| 2026-03-27 | 2.97 | 3.05 | 2.97 | 3.04 | +1.00% | 0.37 | 0.65% |
| 2026-03-26 | 3.09 | 3.10 | 3.00 | 3.01 | -2.27% | 0.39 | 0.67% |
| 2026-03-25 | 2.97 | 3.09 | 2.95 | 3.08 | +4.05% | 0.59 | 1.02% |
| 2026-03-24 | 2.88 | 2.96 | 2.81 | 2.96 | +4.59% | 0.55 | 1.01% |