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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.70 | 3.80 | 3.65 | 3.78 | +3.00% | 2.03 | 2.87% |
| 2025-09-15 | 3.48 | 3.72 | 3.45 | 3.67 | +5.46% | 1.73 | 2.54% |
| 2025-09-12 | 3.39 | 3.53 | 3.38 | 3.48 | +2.96% | 1.01 | 1.54% |
| 2025-09-11 | 3.39 | 3.41 | 3.32 | 3.38 | 0.00% | 0.52 | 0.81% |
| 2025-09-10 | 3.39 | 3.42 | 3.36 | 3.38 | 0.00% | 0.32 | 0.50% |
| 2025-09-09 | 3.41 | 3.43 | 3.37 | 3.38 | -0.88% | 0.31 | 0.48% |
| 2025-09-08 | 3.41 | 3.44 | 3.37 | 3.41 | +0.29% | 0.36 | 0.55% |
| 2025-09-05 | 3.43 | 3.43 | 3.36 | 3.40 | 0.00% | 0.52 | 0.81% |
| 2025-09-04 | 3.33 | 3.48 | 3.31 | 3.40 | +2.41% | 0.81 | 1.26% |
| 2025-09-03 | 3.48 | 3.51 | 3.32 | 3.32 | -4.87% | 0.69 | 1.06% |
| 2025-09-02 | 3.50 | 3.55 | 3.44 | 3.49 | -0.29% | 0.35 | 0.54% |
| 2025-09-01 | 3.48 | 3.53 | 3.43 | 3.50 | +1.16% | 0.37 | 0.55% |
| 2025-08-29 | 3.52 | 3.55 | 3.44 | 3.46 | -1.42% | 0.40 | 0.60% |
| 2025-08-28 | 3.54 | 3.57 | 3.39 | 3.51 | -1.13% | 0.74 | 1.12% |
| 2025-08-27 | 3.65 | 3.66 | 3.55 | 3.55 | -2.74% | 0.78 | 1.14% |
| 2025-08-26 | 3.67 | 3.68 | 3.64 | 3.65 | -0.82% | 0.44 | 0.64% |
| 2025-08-25 | 3.63 | 3.72 | 3.61 | 3.68 | +1.10% | 0.68 | 0.98% |
| 2025-08-22 | 3.66 | 3.66 | 3.61 | 3.64 | -0.55% | 0.44 | 0.63% |
| 2025-08-21 | 3.69 | 3.70 | 3.65 | 3.66 | +0.27% | 0.43 | 0.62% |
| 2025-08-20 | 3.66 | 3.67 | 3.62 | 3.65 | -0.82% | 0.56 | 0.80% |