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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.41 | 3.49 | 3.40 | 3.46 | +1.47% | 0.60 | 0.91% |
| 2025-10-21 | 3.27 | 3.41 | 3.26 | 3.41 | +4.60% | 0.62 | 0.97% |
| 2025-10-20 | 3.25 | 3.28 | 3.19 | 3.26 | +0.62% | 0.30 | 0.48% |
| 2025-10-17 | 3.28 | 3.31 | 3.24 | 3.24 | -1.22% | 0.33 | 0.53% |
| 2025-10-16 | 3.39 | 3.39 | 3.27 | 3.28 | -2.96% | 0.39 | 0.62% |
| 2025-10-15 | 3.39 | 3.43 | 3.37 | 3.38 | 0.00% | 0.34 | 0.52% |
| 2025-10-14 | 3.32 | 3.45 | 3.31 | 3.38 | +2.11% | 0.74 | 1.15% |
| 2025-10-13 | 3.26 | 3.32 | 3.20 | 3.31 | -0.90% | 0.35 | 0.57% |
| 2025-10-10 | 3.30 | 3.38 | 3.29 | 3.34 | +0.60% | 0.36 | 0.56% |
| 2025-10-09 | 3.29 | 3.35 | 3.29 | 3.32 | +0.61% | 0.32 | 0.50% |
| 2025-09-30 | 3.31 | 3.33 | 3.29 | 3.30 | -0.30% | 0.21 | 0.34% |
| 2025-09-29 | 3.36 | 3.36 | 3.25 | 3.31 | -1.19% | 0.39 | 0.62% |
| 2025-09-26 | 3.31 | 3.40 | 3.30 | 3.35 | +1.21% | 0.39 | 0.61% |
| 2025-09-25 | 3.35 | 3.42 | 3.31 | 3.31 | -1.78% | 0.40 | 0.63% |
| 2025-09-24 | 3.25 | 3.38 | 3.24 | 3.37 | +2.43% | 0.52 | 0.83% |
| 2025-09-23 | 3.35 | 3.37 | 3.19 | 3.29 | -2.66% | 0.79 | 1.28% |
| 2025-09-22 | 3.43 | 3.44 | 3.33 | 3.38 | -1.46% | 0.53 | 0.83% |
| 2025-09-19 | 3.54 | 3.58 | 3.39 | 3.43 | -3.38% | 0.97 | 1.47% |
| 2025-09-18 | 3.64 | 3.71 | 3.53 | 3.55 | -3.53% | 1.31 | 1.91% |
| 2025-09-17 | 3.76 | 3.77 | 3.59 | 3.68 | -2.65% | 1.60 | 2.31% |