建工修复 (300958) - 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
2025-04-03	11.65	11.75	0.00	0.00%	11.60	11.89	25070	2937	2.75%
2025-04-02	11.83	11.75	-0.07	-0.59%	11.69	11.91	19896	2345	2.19%
2025-04-01	11.70	11.82	0.07	0.60%	11.56	11.95	35067	4143	3.85%
2025-03-31	11.60	11.75	0.15	1.29%	11.28	11.86	40747	4685	4.48%
2025-03-28	11.95	11.60	-0.26	-2.19%	11.58	11.98	28910	3389	3.18%
2025-03-27	12.12	11.86	-0.22	-1.82%	11.76	12.12	30216	3591	3.32%
2025-03-26	11.82	12.08	0.23	1.94%	11.75	12.15	32988	3976	3.62%
2025-03-25	11.75	11.85	0.01	0.08%	11.68	12.03	29920	3535	3.29%
2025-03-24	12.26	11.84	-0.43	-3.50%	11.60	12.39	41405	4949	4.55%
2025-03-21	12.32	12.27	-0.05	-0.41%	12.17	12.41	26241	3220	2.88%
2025-03-20	12.36	12.32	-0.02	-0.16%	12.21	12.42	22797	2810	2.50%
2025-03-19	12.36	12.34	-0.05	-0.40%	12.27	12.43	23641	2915	2.60%
2025-03-18	12.43	12.39	-0.04	-0.32%	12.29	12.49	30412	3764	3.34%
2025-03-17	12.23	12.43	0.19	1.55%	12.21	12.59	51225	6361	5.63%
2025-03-14	12.06	12.24	0.15	1.24%	11.97	12.26	35859	4347	3.94%
2025-03-13	12.13	12.09	-0.08	-0.66%	11.92	12.18	29531	3554	3.24%
2025-03-12	12.10	12.17	0.11	0.91%	12.00	12.24	35312	4286	3.88%
2025-03-11	11.95	12.06	0.06	0.50%	11.87	12.14	27265	3269	2.99%
2025-03-10	11.95	12.00	0.09	0.76%	11.92	12.07	22706	2728	2.49%
2025-03-07	12.03	11.91	-0.07	-0.58%	11.85	12.10	22973	2748	2.52%
2025-03-06	11.88	11.98	0.10	0.84%	11.87	12.05	31847	3811	3.50%
2025-03-05	11.91	11.88	-0.09	-0.75%	11.70	11.98	27811	3285	3.05%
2025-03-04	11.76	11.97	0.13	1.10%	11.76	11.97	18927	2250	2.08%
2025-03-03	11.83	11.84	0.00	0.00%	11.79	12.06	27700	3303	3.04%
2025-02-28	11.96	11.84	-0.13	-1.09%	11.83	12.05	29980	3575	3.29%
2025-02-27	12.06	11.97	-0.08	-0.66%	11.79	12.06	33627	4003	3.69%
2025-02-26	11.85	12.05	0.26	2.21%	11.80	12.12	47367	5690	5.20%
2025-02-25	11.84	11.79	-0.01	-0.08%	11.72	12.30	55974	6667	6.15%
2025-02-24	11.65	11.80	0.19	1.64%	11.61	11.86	31609	3715	3.47%
2025-02-21	11.60	11.61	-0.02	-0.17%	11.50	11.69	26780	3104	2.94%
2025-02-20	11.65	11.63	0.03	0.26%	11.56	11.70	18829	2187	2.07%
2025-02-19	11.41	11.60	0.25	2.20%	11.34	11.66	27545	3181	3.03%
2025-02-18	11.76	11.35	-0.41	-3.49%	11.32	11.79	31627	3650	3.47%
2025-02-17	11.58	11.76	0.18	1.55%	11.55	11.83	25469	2982	2.80%
2025-02-14	11.58	11.58	0.00	0.00%	11.52	11.68	16720	1939	1.84%
2025-02-13	11.76	11.58	-0.14	-1.19%	11.57	11.76	19240	2242	2.11%
2025-02-12	11.70	11.72	0.02	0.17%	11.58	11.78	19856	2318	2.18%
2025-02-11	11.74	11.70	-0.06	-0.51%	11.59	11.84	19982	2329	2.19%
2025-02-10	11.66	11.76	0.15	1.29%	11.62	11.78	22336	2614	2.45%
2025-02-07	11.62	11.61	-0.01	-0.09%	11.49	11.79	33852	3955	3.72%
2025-02-06	11.50	11.62	0.10	0.87%	11.37	11.63	30037	3456	3.30%
2025-02-05	11.44	11.52	0.22	1.95%	11.32	11.59	26378	3024	2.90%
2025-01-27	11.28	11.30	-0.06	-0.53%	11.21	11.53	26942	3070	2.96%
2025-01-24	11.19	11.36	0.18	1.61%	11.12	11.38	18805	2115	2.07%
2025-01-23	11.40	11.18	-0.01	-0.09%	11.18	11.49	22211	2520	2.44%
2025-01-22	11.24	11.19	-0.11	-0.97%	11.08	11.34	18318	2051	2.01%
2025-01-21	11.50	11.30	-0.13	-1.14%	11.23	11.58	18586	2107	2.04%
2025-01-20	11.26	11.43	0.18	1.60%	11.20	11.49	20588	2343	2.26%
2025-01-17	11.22	11.25	0.01	0.09%	11.13	11.32	14703	1650	1.61%
2025-01-16	11.28	11.24	0.01	0.09%	11.16	11.43	20947	2366	2.30%
2025-01-15	11.34	11.23	-0.08	-0.71%	11.20	11.43	17352	1958	1.91%
2025-01-14	10.97	11.31	0.47	4.34%	10.97	11.33	26477	2963	2.91%
2025-01-13	10.72	10.84	0.12	1.12%	10.60	10.97	21252	2298	2.33%
2025-01-10	11.01	10.72	-0.34	-3.07%	10.70	11.12	19079	2082	2.10%
2025-01-09	11.06	11.06	0.00	0.00%	11.00	11.16	18807	2086	2.07%
2025-01-08	11.08	11.06	-0.13	-1.16%	10.75	11.22	26138	2882	2.87%
2025-01-07	10.94	11.19	0.26	2.38%	10.83	11.19	22733	2504	2.50%
2025-01-06	10.95	10.93	0.06	0.55%	10.49	11.09	23449	2544	2.58%
2025-01-03	11.33	10.87	-0.46	-4.06%	10.86	11.39	33010	3654	3.63%
2025-01-02	11.55	11.33	-0.19	-1.65%	11.22	11.74	29155	3354	3.20%
2024-12-31	11.67	11.52	-0.15	-1.29%	11.42	11.80	26717	3099	2.93%
2024-12-30	11.89	11.67	-0.28	-2.34%	11.54	11.99	26360	3085	2.90%
2024-12-27	11.80	11.95	0.14	1.19%	11.80	12.03	24767	2960	2.72%
2024-12-26	11.61	11.81	0.21	1.81%	11.57	11.95	27998	3306	3.08%