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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.94 | 2.95 | 2.82 | 2.83 | -5.98% | 0.60 | 1.09% |
| 2026-03-20 | 3.08 | 3.11 | 3.00 | 3.01 | -2.59% | 0.58 | 1.00% |
| 2026-03-19 | 3.12 | 3.18 | 3.06 | 3.09 | -1.90% | 0.71 | 1.20% |
| 2026-03-18 | 3.22 | 3.23 | 3.12 | 3.15 | -2.17% | 0.72 | 1.19% |
| 2026-03-17 | 3.20 | 3.29 | 3.19 | 3.22 | +0.62% | 0.60 | 0.98% |
| 2026-03-16 | 3.29 | 3.32 | 3.17 | 3.20 | -3.03% | 0.91 | 1.48% |
| 2026-03-13 | 3.27 | 3.32 | 3.25 | 3.30 | +0.92% | 0.98 | 1.57% |
| 2026-03-12 | 3.27 | 3.29 | 3.24 | 3.27 | -0.61% | 0.55 | 0.89% |
| 2026-03-11 | 3.26 | 3.29 | 3.23 | 3.29 | +0.92% | 0.63 | 1.02% |
| 2026-03-10 | 3.23 | 3.28 | 3.22 | 3.26 | +0.93% | 0.52 | 0.84% |
| 2026-03-09 | 3.23 | 3.26 | 3.18 | 3.23 | -0.62% | 0.58 | 0.95% |
| 2026-03-06 | 3.14 | 3.25 | 3.13 | 3.25 | +3.17% | 0.66 | 1.08% |
| 2026-03-05 | 3.13 | 3.17 | 3.13 | 3.15 | +1.29% | 0.45 | 0.75% |
| 2026-03-04 | 3.14 | 3.18 | 3.10 | 3.11 | -1.89% | 0.59 | 1.00% |
| 2026-03-03 | 3.22 | 3.29 | 3.16 | 3.17 | -1.86% | 0.72 | 1.17% |
| 2026-03-02 | 3.26 | 3.29 | 3.21 | 3.23 | -2.12% | 0.56 | 0.91% |
| 2026-02-27 | 3.26 | 3.30 | 3.24 | 3.30 | +1.23% | 0.45 | 0.72% |
| 2026-02-26 | 3.30 | 3.31 | 3.23 | 3.26 | -1.21% | 0.53 | 0.86% |
| 2026-02-25 | 3.25 | 3.31 | 3.23 | 3.30 | +1.54% | 0.89 | 1.43% |
| 2026-02-24 | 3.23 | 3.27 | 3.20 | 3.25 | 0.00% | 0.71 | 1.15% |