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
2025-09-16	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%
2025-07-23	13.99	14.01	0.28	2.04%	13.95	14.99	149362	21347	16.40%
2025-07-22	13.84	13.73	-0.09	-0.65%	13.62	13.95	51021	7004	5.60%
2025-07-21	13.80	13.82	0.21	1.54%	13.67	13.99	75929	10505	8.34%
2025-07-18	13.23	13.61	0.39	2.95%	13.17	13.81	80307	10839	8.82%
2025-07-17	13.19	13.22	-0.01	-0.08%	13.14	13.27	27279	3602	3.00%
2025-07-16	13.26	13.23	-0.03	-0.23%	13.21	13.36	29404	3902	3.23%
2025-07-15	13.33	13.26	-0.16	-1.19%	13.07	13.49	51432	6818	5.65%
2025-07-14	13.52	13.42	-0.09	-0.67%	13.37	13.68	49688	6695	5.46%
2025-07-11	13.33	13.51	0.14	1.05%	13.02	13.69	77897	10404	8.56%
2025-07-10	13.30	13.37	0.03	0.22%	13.12	13.44	41660	5529	4.58%
2025-07-09	13.26	13.34	0.10	0.76%	13.24	13.49	38462	5127	4.22%
2025-07-08	13.19	13.24	0.07	0.53%	13.11	13.33	34167	4512	3.75%
2025-07-07	12.99	13.17	0.08	0.61%	12.98	13.22	30211	3972	3.32%
2025-07-04	13.26	13.09	-0.17	-1.28%	13.04	13.42	44799	5900	4.92%
2025-07-03	13.40	13.26	-0.15	-1.12%	13.14	13.40	43058	5698	4.73%
2025-07-02	13.39	13.41	0.10	0.75%	13.15	13.51	58879	7849	6.47%
2025-07-01	13.11	13.31	0.14	1.06%	13.11	13.64	72550	9666	7.97%
2025-06-30	12.95	13.17	0.20	1.54%	12.89	13.31	76658	10062	8.42%
2025-06-27	12.95	12.97	0.03	0.23%	12.80	13.15	71811	9308	7.89%
2025-06-26	12.82	12.94	0.17	1.33%	12.72	13.18	79358	10268	8.72%
2025-06-25	12.83	12.77	0.08	0.63%	12.63	13.25	86849	11171	9.54%
2025-06-24	12.70	12.69	-0.30	-2.31%	12.53	12.88	78187	9888	8.59%
2025-06-23	12.62	12.99	0.52	4.17%	12.48	13.25	85944	11112	9.44%
2025-06-20	12.80	12.47	-0.31	-2.43%	12.47	12.85	65492	8254	7.19%
2025-06-19	13.22	12.78	-0.58	-4.34%	12.62	13.25	100053	12874	10.99%
2025-06-18	13.07	13.36	0.16	1.21%	12.88	13.50	129020	17065	14.17%
2025-06-17	12.94	13.20	0.39	3.04%	12.70	13.42	120656	15783	13.25%
2025-06-16	13.01	12.81	-0.19	-1.46%	12.73	13.27	116355	15025	12.78%
2025-06-13	12.52	13.00	0.56	4.50%	12.45	13.68	172811	22584	18.98%
2025-06-12	12.52	12.44	-0.08	-0.64%	12.34	12.54	25310	3148	2.78%
2025-06-11	12.50	12.52	-0.01	-0.08%	12.45	12.63	31738	3979	3.49%
2025-06-10	12.70	12.53	-0.17	-1.34%	12.42	13.03	50006	6324	5.49%
2025-06-09	12.35	12.70	0.32	2.58%	12.35	12.74	42543	5362	4.67%