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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.60 | 3.63 | 3.44 | 3.46 | -4.42% | 1.00 | 1.49% |
| 2025-12-16 | 3.74 | 3.74 | 3.62 | 3.62 | -2.43% | 0.55 | 0.79% |
| 2025-12-15 | 3.70 | 3.73 | 3.64 | 3.71 | +1.09% | 0.60 | 0.85% |
| 2025-12-12 | 3.73 | 3.75 | 3.66 | 3.67 | -0.81% | 0.78 | 1.11% |
| 2025-12-11 | 3.89 | 3.89 | 3.70 | 3.70 | -5.61% | 1.25 | 1.74% |
| 2025-12-10 | 3.84 | 3.93 | 3.83 | 3.92 | +1.82% | 1.22 | 1.65% |
| 2025-12-09 | 3.86 | 3.88 | 3.78 | 3.85 | -1.03% | 1.06 | 1.46% |
| 2025-12-08 | 3.91 | 3.95 | 3.87 | 3.89 | -1.77% | 1.27 | 1.72% |
| 2025-12-05 | 3.96 | 3.99 | 3.83 | 3.96 | +1.02% | 1.69 | 2.28% |
| 2025-12-04 | 3.96 | 4.03 | 3.87 | 3.92 | 0.00% | 1.62 | 2.17% |
| 2025-12-03 | 3.95 | 4.06 | 3.91 | 3.92 | +1.03% | 2.39 | 3.17% |
| 2025-12-02 | 3.82 | 3.97 | 3.81 | 3.88 | +1.57% | 2.63 | 3.55% |
| 2025-12-01 | 3.82 | 3.88 | 3.75 | 3.82 | 0.00% | 3.20 | 4.43% |
| 2025-11-28 | 3.47 | 3.82 | 3.44 | 3.82 | +10.09% | 2.64 | 3.75% |
| 2025-11-27 | 3.54 | 3.55 | 3.46 | 3.47 | -2.25% | 0.85 | 1.28% |
| 2025-11-26 | 3.55 | 3.66 | 3.53 | 3.55 | +0.28% | 0.96 | 1.41% |
| 2025-11-25 | 3.57 | 3.57 | 3.50 | 3.54 | -0.28% | 0.86 | 1.28% |
| 2025-11-24 | 3.53 | 3.58 | 3.51 | 3.55 | +1.14% | 0.98 | 1.45% |
| 2025-11-21 | 3.63 | 3.66 | 3.50 | 3.51 | -4.36% | 1.31 | 1.93% |
| 2025-11-20 | 3.68 | 3.75 | 3.64 | 3.67 | -1.08% | 1.44 | 2.05% |