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
2025-10-31	13.44	13.68	0.25	1.86%	13.42	13.74	33364	4541	3.66%
2025-10-30	13.56	13.43	-0.13	-0.96%	13.40	13.68	33583	4544	3.69%
2025-10-29	13.68	13.56	-0.18	-1.31%	13.50	13.78	29755	4038	3.27%
2025-10-28	13.77	13.74	0.02	0.15%	13.65	13.83	25906	3557	2.85%
2025-10-27	13.79	13.72	-0.13	-0.94%	13.54	13.88	47561	6507	5.22%
2025-10-24	13.85	13.85	0.00	0.00%	13.74	14.05	40315	5593	4.43%
2025-10-23	13.78	13.85	0.04	0.29%	13.62	13.88	37456	5161	4.11%
2025-10-22	13.62	13.81	0.18	1.32%	13.62	13.85	50697	6988	5.57%
2025-10-21	13.34	13.63	0.27	2.02%	13.32	13.65	37620	5096	4.13%
2025-10-20	13.15	13.36	0.24	1.83%	13.15	13.36	30797	4086	3.38%
2025-10-17	13.16	13.12	-0.01	-0.08%	13.02	13.37	38352	5077	4.21%
2025-10-16	13.42	13.13	-0.30	-2.23%	13.10	13.47	32939	4362	3.62%
2025-10-15	13.23	13.43	0.21	1.59%	13.19	13.53	40637	5453	4.46%
2025-10-14	13.35	13.22	-0.09	-0.68%	13.17	13.43	34284	4557	3.77%
2025-10-13	12.89	13.31	0.13	0.99%	12.60	13.36	50031	6572	5.49%
2025-10-10	12.91	13.18	0.27	2.09%	12.87	13.30	43152	5680	4.74%
2025-10-09	13.08	12.91	-0.13	-1.00%	12.88	13.18	36516	4751	4.01%
2025-09-30	13.12	13.04	-0.04	-0.31%	13.00	13.19	32845	4305	3.61%
2025-09-29	12.98	13.08	0.16	1.24%	12.68	13.14	31733	4129	3.49%
2025-09-26	12.80	12.92	0.01	0.08%	12.76	13.10	29775	3853	3.27%
2025-09-25	13.28	12.91	-0.36	-2.71%	12.90	13.29	39435	5154	4.33%
2025-09-24	12.89	13.27	0.24	1.84%	12.89	13.33	41624	5479	4.57%
2025-09-23	12.85	13.03	0.14	1.09%	12.40	13.12	52668	6705	5.78%
2025-09-22	12.95	12.89	-0.07	-0.54%	12.72	13.00	27105	3483	2.98%
2025-09-19	13.30	12.96	-0.39	-2.92%	12.92	13.39	46157	6035	5.07%
2025-09-18	13.71	13.35	-0.55	-3.96%	13.25	13.79	80068	10783	8.79%
2025-09-17	13.62	13.90	0.18	1.31%	13.33	14.10	105880	14521	11.63%
2025-09-16	13.40	13.72	0.34	2.54%	13.40	14.19	98814	13706	10.85%
2025-09-15	13.18	13.38	0.27	2.06%	12.93	13.76	52802	7023	5.80%
2025-09-12	13.08	13.11	0.04	0.31%	12.94	13.43	34713	4556	3.81%
2025-09-11	13.06	13.07	0.02	0.15%	12.87	13.10	22993	2985	2.53%
2025-09-10	13.15	13.05	0.01	0.08%	12.91	13.15	19298	2512	2.12%
2025-09-09	13.07	13.04	0.00	0.00%	12.91	13.13	24906	3242	2.74%
2025-09-08	12.83	13.04	0.24	1.88%	12.82	13.10	26623	3449	2.92%
2025-09-05	12.77	12.80	0.12	0.95%	12.52	12.83	29120	3704	3.20%
2025-09-04	12.53	12.68	0.16	1.28%	12.48	12.88	36765	4680	4.04%
2025-09-03	12.95	12.52	-0.43	-3.32%	12.46	13.11	36622	4649	4.02%
2025-09-02	12.98	12.95	0.00	0.00%	12.62	12.99	39285	5025	4.31%
2025-09-01	12.78	12.95	0.15	1.17%	12.75	13.12	40396	5237	4.44%
2025-08-29	12.90	12.80	-0.18	-1.39%	12.70	13.06	40886	5274	4.49%
2025-08-28	13.31	12.98	-0.68	-4.98%	12.59	13.53	98617	12858	10.83%
2025-08-27	14.07	13.66	-0.42	-2.98%	13.58	14.11	69035	9564	7.58%
2025-08-26	14.05	14.08	-0.01	-0.07%	13.98	14.21	38162	5394	4.19%
2025-08-25	14.11	14.09	0.01	0.07%	13.98	14.21	50910	7169	5.59%
2025-08-22	14.16	14.08	-0.13	-0.91%	13.98	14.25	42867	6021	4.71%
2025-08-21	14.29	14.21	0.04	0.28%	14.11	14.36	43518	6200	4.78%
2025-08-20	14.25	14.17	-0.08	-0.56%	14.01	14.25	39160	5517	4.30%
2025-08-19	14.01	14.25	0.34	2.44%	13.83	14.28	72002	10162	7.91%
2025-08-18	13.92	13.91	0.21	1.53%	13.76	14.18	54484	7608	5.98%
2025-08-15	13.56	13.70	0.09	0.66%	13.52	13.79	38179	5229	4.19%
2025-08-14	14.05	13.61	-0.44	-3.13%	13.59	14.17	55491	7662	6.09%
2025-08-13	14.11	14.05	-0.05	-0.35%	13.98	14.24	38152	5361	4.19%
2025-08-12	14.29	14.10	-0.19	-1.33%	14.06	14.34	35335	5005	3.88%
2025-08-11	14.18	14.29	0.18	1.28%	14.09	14.32	45300	6443	4.98%
2025-08-08	14.00	14.11	0.04	0.28%	13.83	14.16	50314	7055	5.53%
2025-08-07	14.17	14.07	0.00	0.00%	14.01	14.23	41849	5892	4.60%
2025-08-06	14.25	14.07	-0.17	-1.19%	14.02	14.32	60076	8498	6.60%
2025-08-05	14.25	14.24	0.03	0.21%	14.08	14.33	44366	6292	4.87%
2025-08-04	14.13	14.21	-0.03	-0.21%	13.90	14.37	59123	8346	6.49%
2025-08-01	13.85	14.24	0.38	2.74%	13.80	14.59	79174	11241	8.70%
2025-07-31	14.24	13.86	-0.38	-2.67%	13.81	14.29	72167	10081	7.93%
2025-07-30	14.72	14.24	-0.48	-3.26%	14.16	14.76	96454	13847	10.59%
2025-07-29	14.21	14.72	0.80	5.75%	14.01	15.03	153502	22315	16.86%
2025-07-28	13.71	13.92	0.23	1.68%	13.67	14.05	53395	7403	5.86%
2025-07-25	14.00	13.69	-0.31	-2.21%	13.67	14.10	60425	8320	6.64%
2025-07-24	13.85	14.00	-0.01	-0.07%	13.85	14.30	96016	13474	10.55%