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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.16 | 3.27 | 3.14 | 3.25 | +2.85% | 0.72 | 1.18% |
| 2026-02-12 | 3.21 | 3.23 | 3.16 | 3.16 | -1.56% | 0.32 | 0.52% |
| 2026-02-11 | 3.23 | 3.23 | 3.19 | 3.21 | -0.62% | 0.26 | 0.43% |
| 2026-02-10 | 3.22 | 3.25 | 3.18 | 3.23 | +0.31% | 0.43 | 0.70% |
| 2026-02-09 | 3.21 | 3.26 | 3.19 | 3.22 | +1.58% | 0.59 | 0.97% |
| 2026-02-06 | 3.16 | 3.19 | 3.14 | 3.17 | 0.00% | 0.36 | 0.60% |
| 2026-02-05 | 3.17 | 3.20 | 3.16 | 3.17 | -0.63% | 0.36 | 0.59% |
| 2026-02-04 | 3.15 | 3.19 | 3.11 | 3.19 | +1.59% | 0.48 | 0.80% |
| 2026-02-03 | 3.12 | 3.15 | 3.11 | 3.14 | +1.29% | 0.36 | 0.61% |
| 2026-02-02 | 3.15 | 3.17 | 3.10 | 3.10 | -1.90% | 0.42 | 0.71% |
| 2026-01-30 | 3.21 | 3.23 | 3.13 | 3.16 | -1.86% | 0.71 | 1.18% |
| 2026-01-29 | 3.18 | 3.25 | 3.15 | 3.22 | +0.94% | 0.59 | 0.97% |
| 2026-01-28 | 3.18 | 3.25 | 3.17 | 3.19 | 0.00% | 0.61 | 1.00% |
| 2026-01-27 | 3.20 | 3.21 | 3.14 | 3.19 | -0.62% | 0.44 | 0.74% |
| 2026-01-26 | 3.26 | 3.27 | 3.19 | 3.21 | -1.53% | 0.56 | 0.91% |
| 2026-01-23 | 3.21 | 3.28 | 3.20 | 3.26 | +1.24% | 0.59 | 0.95% |
| 2026-01-22 | 3.20 | 3.23 | 3.17 | 3.22 | +0.62% | 0.55 | 0.91% |
| 2026-01-21 | 3.26 | 3.27 | 3.17 | 3.20 | -3.03% | 1.01 | 1.67% |
| 2026-01-20 | 3.15 | 3.38 | 3.15 | 3.30 | +5.43% | 1.70 | 2.74% |
| 2026-01-19 | 3.08 | 3.13 | 3.02 | 3.13 | -0.95% | 0.73 | 1.24% |