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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.18 | 3.20 | 3.15 | 3.16 | -0.63% | 0.54 | 0.89% |
| 2026-01-15 | 3.22 | 3.23 | 3.16 | 3.18 | -1.55% | 0.69 | 1.15% |
| 2026-01-14 | 3.25 | 3.28 | 3.21 | 3.23 | -1.22% | 1.05 | 1.69% |
| 2026-01-13 | 3.26 | 3.30 | 3.22 | 3.27 | 0.00% | 0.99 | 1.60% |
| 2026-01-12 | 3.26 | 3.27 | 3.24 | 3.27 | +0.62% | 0.82 | 1.32% |
| 2026-01-09 | 3.25 | 3.26 | 3.21 | 3.25 | +0.31% | 0.72 | 1.18% |
| 2026-01-08 | 3.19 | 3.25 | 3.18 | 3.24 | +1.25% | 0.64 | 1.04% |
| 2026-01-07 | 3.25 | 3.25 | 3.18 | 3.20 | -1.23% | 0.66 | 1.08% |
| 2026-01-06 | 3.20 | 3.25 | 3.18 | 3.24 | +1.25% | 0.73 | 1.19% |
| 2026-01-05 | 3.19 | 3.22 | 3.17 | 3.20 | +0.95% | 0.59 | 0.97% |
| 2025-12-31 | 3.20 | 3.21 | 3.15 | 3.17 | -0.94% | 0.57 | 0.95% |
| 2025-12-30 | 3.21 | 3.25 | 3.19 | 3.20 | -0.62% | 0.59 | 0.96% |
| 2025-12-29 | 3.29 | 3.30 | 3.21 | 3.22 | -2.42% | 0.96 | 1.56% |
| 2025-12-26 | 3.35 | 3.36 | 3.29 | 3.30 | -2.37% | 1.38 | 2.19% |
| 2025-12-25 | 3.44 | 3.60 | 3.34 | 3.38 | +1.81% | 2.34 | 3.60% |
| 2025-12-24 | 3.34 | 3.34 | 3.28 | 3.32 | -0.60% | 0.84 | 1.34% |
| 2025-12-23 | 3.42 | 3.42 | 3.32 | 3.34 | -2.34% | 0.91 | 1.42% |
| 2025-12-22 | 3.48 | 3.49 | 3.41 | 3.42 | -1.72% | 0.74 | 1.13% |
| 2025-12-19 | 3.46 | 3.49 | 3.41 | 3.48 | +0.58% | 0.80 | 1.22% |
| 2025-12-18 | 3.45 | 3.54 | 3.44 | 3.46 | 0.00% | 0.66 | 0.99% |