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
2026-05-25	14.04	13.73	-0.35	-2.49%	13.66	14.27	30145	4178	3.31%
2026-05-22	13.66	14.08	0.53	3.91%	13.49	14.20	38894	5414	4.27%
2026-05-21	14.21	13.55	-0.62	-4.38%	13.48	14.26	38493	5349	4.23%
2026-05-20	14.35	14.17	-0.20	-1.39%	14.00	14.38	27020	3817	2.97%
2026-05-19	14.43	14.37	-0.04	-0.28%	14.14	14.52	30948	4427	3.40%
2026-05-18	14.11	14.41	0.41	2.93%	14.00	14.43	42390	6049	4.66%
2026-05-15	14.32	14.00	-0.33	-2.30%	13.90	14.39	39193	5543	4.30%
2026-05-14	14.52	14.33	-0.17	-1.17%	14.30	14.54	32764	4721	3.60%
2026-05-13	14.42	14.50	0.12	0.83%	14.21	14.62	29431	4270	3.23%
2026-05-12	14.70	14.38	-0.32	-2.18%	14.30	14.72	31675	4585	3.48%
2026-05-11	14.56	14.70	0.14	0.96%	14.47	14.76	28937	4226	3.18%
2026-05-08	14.37	14.56	0.23	1.61%	14.37	14.62	28799	4185	3.16%
2026-05-07	14.60	14.33	-0.13	-0.90%	14.21	14.60	39656	5713	4.36%
2026-05-06	14.42	14.46	0.13	0.91%	14.21	14.63	55451	8031	6.09%
2026-04-30	14.12	14.33	0.26	1.85%	14.08	14.48	40773	5846	4.48%
2026-04-29	13.84	14.07	0.22	1.59%	13.83	14.21	35839	5050	3.94%
2026-04-28	13.60	13.85	0.18	1.32%	13.60	13.96	43051	5949	4.73%
2026-04-27	13.37	13.67	-0.06	-0.44%	12.90	13.72	69984	9325	7.69%
2026-04-24	13.24	13.73	0.40	3.00%	13.24	13.80	44854	6101	4.93%
2026-04-23	13.40	13.33	-0.05	-0.37%	13.26	13.49	23266	3108	2.56%
2026-04-22	13.31	13.38	0.02	0.15%	13.23	13.53	21363	2864	2.35%
2026-04-21	13.32	13.36	-0.03	-0.22%	13.27	13.45	24278	3243	2.67%
2026-04-20	13.25	13.39	0.17	1.29%	13.12	13.42	26467	3518	2.91%
2026-04-17	13.35	13.22	-0.13	-0.97%	13.21	13.49	28585	3817	3.14%
2026-04-16	13.11	13.35	0.24	1.83%	12.86	13.41	36940	4864	4.06%
2026-04-15	13.13	13.11	0.01	0.08%	12.93	13.15	29479	3839	3.24%
2026-04-14	13.25	13.10	-0.07	-0.53%	12.92	13.36	31262	4098	3.43%
2026-04-13	13.18	13.17	0.00	0.00%	13.03	13.35	27245	3590	2.99%
2026-04-10	13.09	13.17	0.16	1.23%	13.05	13.35	31678	4197	3.48%
2026-04-09	13.40	13.01	-0.39	-2.91%	12.94	13.47	26829	3526	2.95%
2026-04-08	13.31	13.40	0.54	4.20%	13.00	13.46	26118	3484	2.87%
2026-04-07	12.41	12.86	0.47	3.79%	12.30	12.91	34440	4385	3.78%
2026-04-03	13.01	12.39	-0.58	-4.47%	12.33	13.01	31718	3975	3.48%
2026-04-02	13.22	12.97	-0.31	-2.33%	12.83	13.38	26618	3490	2.92%
2026-04-01	13.43	13.28	0.07	0.53%	13.08	13.61	25253	3367	2.77%
2026-03-31	13.59	13.21	-0.34	-2.51%	13.18	13.70	27842	3749	3.06%
2026-03-30	13.24	13.55	0.12	0.89%	13.13	13.60	32058	4291	3.52%
2026-03-27	13.18	13.43	0.13	0.98%	13.15	13.56	28656	3833	3.15%
2026-03-26	13.70	13.30	-0.40	-2.92%	13.15	13.80	31896	4272	3.50%
2026-03-25	13.30	13.70	0.40	3.01%	13.29	13.74	39802	5412	4.37%
2026-03-24	12.72	13.30	0.89	7.17%	12.48	13.30	53080	6837	5.83%
2026-03-23	13.12	12.41	-0.97	-7.25%	12.31	13.26	56403	7236	6.19%
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%