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
2026-03-20	14.16	13.38	-0.77	-5.44%	13.33	14.22	53464	7288	5.87%
2026-03-19	14.32	14.15	-0.27	-1.87%	14.05	14.50	30324	4336	3.33%
2026-03-18	14.16	14.42	0.29	2.05%	13.98	14.47	32235	4576	3.54%
2026-03-17	14.47	14.13	-0.27	-1.88%	14.08	14.48	29175	4176	3.20%
2026-03-16	14.51	14.40	-0.14	-0.96%	14.20	14.68	38858	5590	4.27%
2026-03-13	14.53	14.54	0.05	0.35%	14.40	14.80	30205	4413	3.32%
2026-03-12	14.75	14.49	-0.26	-1.76%	14.40	14.84	37241	5425	4.09%
2026-03-11	14.76	14.75	0.05	0.34%	14.61	14.89	30617	4506	3.36%
2026-03-10	14.44	14.70	0.33	2.30%	14.41	14.76	31707	4635	3.48%
2026-03-09	14.25	14.37	-0.01	-0.07%	14.15	14.45	37169	5326	4.08%
2026-03-06	13.83	14.38	0.46	3.30%	13.81	14.44	35472	5039	3.90%
2026-03-05	13.93	13.92	0.10	0.72%	13.80	14.13	27215	3801	2.99%
2026-03-04	13.55	13.82	0.08	0.58%	13.52	13.87	36822	5054	4.04%
2026-03-03	14.13	13.74	-0.31	-2.21%	13.68	14.19	43461	6051	4.77%
2026-03-02	14.29	14.05	-0.43	-2.97%	13.90	14.45	45115	6370	4.96%
2026-02-27	14.76	14.48	-0.32	-2.16%	14.18	14.76	66336	9607	7.29%
2026-02-26	14.74	14.80	0.19	1.30%	14.44	14.89	51898	7612	5.70%
2026-02-25	14.40	14.61	0.22	1.53%	14.40	14.68	32887	4804	3.61%
2026-02-24	14.19	14.39	0.31	2.20%	14.10	14.51	36107	5190	3.97%
2026-02-13	14.10	14.08	-0.08	-0.56%	14.02	14.27	25745	3644	2.83%
2026-02-12	14.28	14.16	-0.09	-0.63%	13.92	14.30	33713	4768	3.70%
2026-02-11	14.20	14.25	0.05	0.35%	14.13	14.37	28374	4050	3.12%
2026-02-10	14.17	14.20	0.04	0.28%	14.17	14.35	35181	5018	3.86%
2026-02-09	14.28	14.16	0.13	0.93%	14.07	14.30	32248	4571	3.54%
2026-02-06	13.79	14.03	0.15	1.08%	13.76	14.23	45319	6378	4.98%
2026-02-05	14.05	13.88	-0.09	-0.64%	13.88	14.24	41515	5829	4.56%
2026-02-04	14.12	13.97	-0.01	-0.07%	13.85	14.25	73528	10340	8.08%
2026-02-03	13.82	13.98	0.50	3.71%	13.82	14.99	98177	13832	10.78%
2026-02-02	13.59	13.48	-0.13	-0.96%	13.48	13.83	39459	5393	4.33%
2026-01-30	13.34	13.61	0.27	2.02%	13.27	13.66	28897	3892	3.17%
2026-01-29	13.40	13.34	-0.06	-0.45%	13.24	13.64	32536	4368	3.57%
2026-01-28	13.63	13.40	-0.23	-1.69%	13.39	13.65	24260	3272	2.66%
2026-01-27	13.89	13.63	-0.05	-0.37%	13.28	13.89	36658	4959	4.03%
2026-01-26	13.80	13.68	-0.12	-0.87%	13.50	13.90	38211	5210	4.20%
2026-01-23	13.82	13.80	-0.03	-0.22%	13.74	13.87	22836	3149	2.51%
2026-01-22	13.68	13.83	0.20	1.47%	13.53	13.85	26730	3665	2.94%
2026-01-21	13.35	13.63	0.20	1.49%	13.30	13.65	25352	3422	2.78%
2026-01-20	13.42	13.43	0.04	0.30%	13.28	13.49	30720	4113	3.37%
2026-01-19	13.08	13.39	0.31	2.37%	13.02	13.39	28724	3807	3.15%
2026-01-16	13.06	13.08	-0.01	-0.08%	12.95	13.17	21279	2779	2.34%
2026-01-15	13.05	13.09	-0.01	-0.08%	13.00	13.17	18438	2411	2.03%
2026-01-14	13.03	13.10	0.07	0.54%	12.87	13.26	36451	4779	4.00%
2026-01-13	13.09	13.03	0.05	0.39%	12.94	13.27	34676	4544	3.81%
2026-01-12	12.95	12.98	0.16	1.25%	12.79	13.10	26239	3400	2.88%
2026-01-09	12.68	12.82	0.14	1.10%	12.65	12.85	30880	3936	3.39%
2026-01-08	12.46	12.68	0.22	1.77%	12.36	12.76	29992	3789	3.29%
2026-01-07	12.65	12.46	-0.16	-1.27%	12.42	12.65	24217	3032	2.66%
2026-01-06	12.60	12.62	0.02	0.16%	12.55	12.77	30836	3894	3.39%
2026-01-05	12.50	12.60	0.19	1.53%	12.40	12.68	29810	3757	3.27%
2025-12-31	12.46	12.41	0.00	0.00%	12.30	12.50	27096	3367	2.98%
2025-12-30	12.50	12.41	-0.11	-0.88%	12.32	12.54	21668	2692	2.38%
2025-12-29	12.44	12.52	0.08	0.64%	12.35	12.57	18474	2300	2.03%
2025-12-26	12.57	12.44	-0.10	-0.80%	12.43	12.65	23174	2903	2.55%
2025-12-25	12.59	12.54	0.04	0.32%	12.45	12.60	19558	2450	2.15%
2025-12-24	12.41	12.50	0.11	0.89%	12.33	12.62	25003	3128	2.75%
2025-12-23	12.50	12.39	-0.11	-0.88%	12.31	12.60	19920	2469	2.19%
2025-12-22	12.62	12.50	-0.12	-0.95%	12.47	12.72	22184	2786	2.44%
2025-12-19	12.34	12.62	0.32	2.60%	12.34	12.64	24621	3078	2.70%
2025-12-18	12.10	12.30	0.15	1.23%	12.05	12.42	25494	3139	2.80%
2025-12-17	12.08	12.15	0.07	0.58%	11.87	12.23	27314	3280	3.00%
2025-12-16	12.35	12.08	-0.30	-2.42%	12.08	12.35	24372	2964	2.68%
2025-12-15	12.19	12.38	0.09	0.73%	12.13	12.49	26001	3205	2.86%
2025-12-12	12.42	12.29	-0.09	-0.73%	12.29	12.63	33341	4156	3.66%