建设工业 (002265) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	18.52	18.67	0.37	2.02%	18.34	18.93	104462	19483	1.01%
2026-08-19	19.19	18.30	-1.19	-6.11%	18.26	19.39	156967	29131	1.52%
2026-08-18	20.21	19.49	-0.65	-3.23%	19.40	20.29	171150	33593	1.66%
2026-08-17	20.26	20.14	-0.21	-1.03%	20.00	21.07	208197	42550	2.02%
2026-08-14	20.59	20.35	-0.25	-1.21%	20.02	20.73	209282	42545	2.03%
2026-08-13	19.93	20.60	0.71	3.57%	19.77	21.45	327877	67681	3.17%
2026-08-12	19.58	19.89	0.14	0.71%	19.49	20.29	138101	27454	1.34%
2026-08-11	20.19	19.75	-0.80	-3.89%	19.67	20.44	266101	52824	2.58%
2026-08-10	18.92	20.55	1.57	8.27%	18.83	20.85	413820	83475	4.01%
2026-08-07	18.75	18.98	0.23	1.23%	18.47	19.04	115230	21635	1.12%
2026-08-06	19.35	18.75	-0.48	-2.50%	18.61	19.48	157797	29761	1.53%
2026-08-05	19.21	19.23	-0.09	-0.47%	19.03	19.39	157546	30257	1.53%
2026-08-04	19.12	19.32	0.19	0.99%	18.96	19.40	156171	30001	1.51%
2026-08-03	19.10	19.13	-0.28	-1.44%	18.49	19.32	189752	36058	1.84%
2026-07-31	17.80	19.41	1.13	6.18%	17.60	20.10	346178	65791	3.35%
2026-07-30	18.27	18.28	-0.17	-0.92%	18.17	19.22	243446	45377	2.36%
2026-07-29	18.38	18.45	0.02	0.11%	18.05	19.09	200166	36841	1.94%
2026-07-28	19.02	18.43	-1.38	-6.97%	18.33	19.65	298606	55867	2.89%
2026-07-27	18.93	19.81	0.47	2.43%	17.84	20.72	437881	85993	4.24%
2026-07-24	17.30	19.34	1.76	10.01%	17.20	19.34	210378	39511	2.04%
2026-07-23	16.25	17.58	1.19	7.26%	16.17	17.92	214712	36832	2.08%
2026-07-22	16.32	16.39	0.08	0.49%	16.10	16.51	65038	10633	0.63%
2026-07-21	16.23	16.31	-0.05	-0.31%	16.00	16.44	81972	13331	0.79%
2026-07-20	16.10	16.36	0.35	2.19%	15.91	16.74	95867	15682	0.93%
2026-07-17	16.73	16.01	-0.72	-4.30%	15.87	16.85	71443	11636	0.69%
2026-07-16	16.40	16.73	0.15	0.90%	16.32	16.89	50910	8483	0.49%
2026-07-15	16.49	16.58	0.20	1.22%	16.33	16.87	47928	7966	0.46%
2026-07-14	16.30	16.38	0.02	0.12%	16.05	16.43	57457	9338	0.56%
2026-07-13	17.40	16.36	-1.14	-6.51%	16.33	17.41	92948	15544	0.90%
2026-07-10	17.04	17.50	0.43	2.52%	16.92	18.05	101150	17769	0.98%
2026-07-09	16.77	17.15	0.31	1.84%	16.55	17.22	75249	12708	0.73%
2026-07-08	17.68	16.84	-0.55	-3.16%	16.82	17.68	66637	11357	0.65%
2026-07-07	18.51	17.39	-1.20	-6.46%	17.34	18.57	96902	17228	0.94%
2026-07-06	18.49	18.59	0.10	0.54%	18.38	19.26	116346	21689	1.13%
2026-07-03	17.65	18.49	0.93	5.30%	17.58	18.83	163068	29903	1.58%
2026-07-02	17.56	17.56	-0.10	-0.57%	17.50	18.12	84496	15052	0.82%
2026-07-01	17.38	17.66	0.26	1.49%	17.30	18.58	107127	19239	1.04%
2026-06-30	17.04	17.40	0.29	1.69%	17.01	17.50	71089	12307	0.69%
2026-06-29	17.18	17.11	-0.16	-0.93%	16.73	17.26	76867	13098	0.74%
2026-06-26	17.80	17.27	-0.65	-3.63%	17.25	17.90	75301	13142	0.73%
2026-06-25	18.24	17.92	-0.33	-1.81%	17.88	18.33	77702	13990	0.75%
2026-06-24	18.87	18.25	-0.43	-2.30%	18.10	18.87	67326	12326	0.65%
2026-06-23	18.89	18.68	-0.19	-1.01%	18.63	19.38	63390	12017	0.61%
2026-06-22	18.82	18.87	-0.12	-0.63%	18.42	18.90	84257	15731	0.82%
2026-06-18	19.25	18.99	-0.36	-1.86%	18.92	19.40	72505	13845	0.70%
2026-06-17	19.37	19.35	-0.22	-1.12%	19.11	19.64	76257	14739	0.74%
2026-06-16	19.73	19.57	-0.22	-1.11%	19.32	19.75	79963	15618	0.77%
2026-06-15	19.79	19.79	-0.09	-0.45%	19.60	20.15	79831	15852	0.77%
2026-06-12	20.00	19.88	0.00	0.00%	19.76	20.42	98337	19722	0.95%
2026-06-11	20.68	19.88	-0.81	-3.91%	19.79	20.68	118938	23866	1.15%
2026-06-10	20.26	20.69	0.23	1.12%	20.10	21.89	178801	37734	1.73%
2026-06-09	19.70	20.46	0.90	4.60%	19.36	20.54	114745	23067	1.11%
2026-06-08	19.47	19.56	-0.38	-1.91%	19.01	20.07	64092	12583	0.62%
2026-06-05	20.03	19.94	-0.09	-0.45%	19.68	20.38	68156	13623	0.66%
2026-06-04	19.90	20.03	0.05	0.25%	19.75	20.16	52706	10524	0.51%
2026-06-03	19.97	19.98	-0.06	-0.30%	19.85	20.30	55907	11227	0.54%
2026-06-02	20.50	20.04	-0.40	-1.96%	19.70	20.56	71418	14261	0.69%
2026-06-01	20.75	20.44	-0.01	-0.05%	20.40	20.85	59104	12159	0.57%
2026-05-29	20.92	20.45	-0.51	-2.43%	20.35	21.45	73997	15385	0.72%
2026-05-28	20.87	20.96	0.14	0.67%	20.44	21.12	76451	15955	0.74%
2026-05-27	21.57	20.82	-0.88	-4.06%	20.70	21.77	86047	18130	0.83%
2026-05-26	22.05	21.70	-0.55	-2.47%	21.36	22.20	91945	19942	0.89%
2026-05-25	22.23	22.25	0.02	0.09%	21.97	22.54	82094	18194	0.79%
2026-05-22	22.50	22.23	-0.23	-1.02%	22.04	22.60	82055	18279	0.79%
2026-05-21	22.54	22.46	-0.09	-0.40%	22.41	23.35	119448	27325	1.16%
2026-05-20	22.86	22.55	-0.37	-1.61%	22.45	23.04	86582	19644	0.84%
2026-05-19	22.94	22.92	-0.01	-0.04%	22.69	23.13	70303	16099	0.68%
2026-05-18	22.98	22.93	-0.18	-0.78%	22.74	23.20	91371	20982	0.88%
2026-05-15	23.01	23.11	0.10	0.43%	22.83	23.63	124392	28935	1.20%
2026-05-14	23.77	23.01	-0.75	-3.16%	23.01	23.92	144047	33661	1.39%
2026-05-13	24.42	23.76	-0.97	-3.92%	23.46	24.48	238839	56649	2.31%