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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.72 | 3.75 | 3.63 | 3.71 | -0.27% | 1.52 | 2.18% |
| 2025-11-18 | 3.84 | 3.86 | 3.67 | 3.72 | -2.87% | 2.23 | 3.15% |
| 2025-11-17 | 3.84 | 3.94 | 3.79 | 3.83 | -2.05% | 2.77 | 3.79% |
| 2025-11-14 | 3.80 | 4.06 | 3.77 | 3.91 | +2.09% | 4.11 | 5.53% |
| 2025-11-13 | 3.82 | 3.90 | 3.78 | 3.83 | -4.96% | 3.99 | 5.46% |
| 2025-11-12 | 4.14 | 4.33 | 3.92 | 4.03 | -7.36% | 6.24 | 8.02% |
| 2025-11-11 | 4.50 | 4.81 | 4.21 | 4.35 | -0.46% | 10.21 | 11.76% |
| 2025-11-10 | 4.20 | 4.37 | 4.00 | 4.37 | +10.08% | 4.50 | 5.66% |
| 2025-11-07 | 3.97 | 3.97 | 3.97 | 3.97 | +9.97% | 1.63 | 2.16% |
| 2025-11-06 | 3.30 | 3.61 | 3.26 | 3.61 | +10.06% | 2.30 | 3.45% |
| 2025-11-05 | 3.20 | 3.29 | 3.18 | 3.28 | +2.50% | 0.57 | 0.93% |
| 2025-11-04 | 3.21 | 3.21 | 3.17 | 3.20 | -0.31% | 0.36 | 0.59% |
| 2025-11-03 | 3.17 | 3.24 | 3.16 | 3.21 | +1.26% | 0.57 | 0.94% |
| 2025-10-31 | 3.26 | 3.29 | 3.14 | 3.17 | -3.65% | 0.88 | 1.45% |
| 2025-10-30 | 3.35 | 3.35 | 3.26 | 3.29 | -1.79% | 0.50 | 0.79% |
| 2025-10-29 | 3.37 | 3.45 | 3.30 | 3.35 | -0.59% | 0.50 | 0.78% |
| 2025-10-28 | 3.39 | 3.45 | 3.36 | 3.37 | -1.17% | 0.36 | 0.56% |
| 2025-10-27 | 3.40 | 3.42 | 3.35 | 3.41 | 0.00% | 0.37 | 0.58% |
| 2025-10-24 | 3.45 | 3.49 | 3.38 | 3.41 | -1.73% | 0.53 | 0.82% |
| 2025-10-23 | 3.44 | 3.48 | 3.41 | 3.47 | +0.29% | 0.51 | 0.77% |