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
2025-12-16	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%
2025-12-11	12.79	12.38	-0.37	-2.90%	12.36	12.81	42724	5358	4.69%
2025-12-10	12.98	12.75	-0.26	-2.00%	12.73	13.05	25762	3308	2.83%
2025-12-09	13.15	13.01	-0.14	-1.06%	13.01	13.23	17754	2328	1.95%
2025-12-08	13.07	13.15	0.13	1.00%	13.07	13.28	26931	3555	2.96%
2025-12-05	12.77	13.02	0.22	1.72%	12.68	13.06	22404	2892	2.46%
2025-12-04	13.20	12.80	-0.37	-2.81%	12.77	13.25	31062	4021	3.41%
2025-12-03	13.40	13.17	-0.23	-1.72%	13.13	13.46	24843	3289	2.73%
2025-12-02	13.43	13.40	-0.06	-0.45%	13.27	13.50	27321	3656	3.00%
2025-12-01	13.70	13.46	-0.09	-0.66%	13.40	13.78	30326	4133	3.33%
2025-11-28	13.21	13.55	0.30	2.26%	13.13	13.55	29998	4013	3.29%
2025-11-27	13.18	13.25	0.13	0.99%	13.05	13.32	29114	3839	3.20%
2025-11-26	13.40	13.12	-0.21	-1.58%	13.11	13.56	29205	3892	3.21%
2025-11-25	13.32	13.33	0.03	0.23%	13.24	13.49	30309	4058	3.33%
2025-11-24	13.19	13.30	0.35	2.70%	13.10	13.56	40234	5341	4.42%
2025-11-21	13.79	12.95	-0.93	-6.70%	12.93	13.94	51825	6867	5.69%
2025-11-20	13.96	13.88	-0.08	-0.57%	13.75	14.08	31837	4423	3.50%
2025-11-19	14.27	13.96	-0.26	-1.83%	13.91	14.30	30754	4324	3.38%
2025-11-18	14.43	14.22	-0.17	-1.18%	14.10	14.43	30498	4339	3.35%
2025-11-17	14.33	14.39	0.06	0.42%	14.27	14.46	29232	4205	3.21%
2025-11-14	14.10	14.33	0.18	1.27%	14.09	14.46	33993	4875	3.73%
2025-11-13	14.19	14.15	-0.02	-0.14%	14.05	14.24	30036	4251	3.30%
2025-11-12	14.17	14.17	0.00	0.00%	14.01	14.27	25898	3660	2.84%
2025-11-11	14.14	14.17	0.03	0.21%	14.06	14.25	25976	3683	2.85%
2025-11-10	14.41	14.14	-0.06	-0.42%	14.05	14.48	41990	5951	4.61%
2025-11-07	13.99	14.20	0.20	1.43%	13.90	14.28	41149	5796	4.52%
2025-11-06	13.93	14.00	0.07	0.50%	13.82	14.03	27620	3848	3.03%
2025-11-05	13.84	13.93	0.05	0.36%	13.71	13.95	29056	4033	3.19%
2025-11-04	13.76	13.88	0.12	0.87%	13.69	13.93	33943	4693	3.73%
2025-11-03	13.67	13.76	0.08	0.58%	13.67	13.80	26965	3706	2.96%
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%