华建集团 (600629) - 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
2026-08-20	16.70	16.55	0.06	0.36%	16.37	16.88	288179	47893	2.51%
2026-08-19	16.75	16.49	-0.53	-3.11%	16.40	17.48	455082	77094	3.96%
2026-08-18	16.21	17.02	0.79	4.87%	16.21	17.58	457351	77847	3.98%
2026-08-17	16.31	16.23	-0.08	-0.49%	16.04	16.50	207940	33719	1.81%
2026-08-14	16.11	16.31	0.25	1.56%	15.97	16.45	251601	40682	2.19%
2026-08-13	16.40	16.06	-0.36	-2.19%	16.05	16.91	381084	62821	3.31%
2026-08-12	16.57	16.42	0.09	0.55%	16.20	17.22	438086	73242	3.81%
2026-08-11	16.02	16.33	0.06	0.37%	16.01	17.10	435782	72442	3.79%
2026-08-10	15.70	16.27	0.35	2.20%	15.58	16.59	429746	69096	3.74%
2026-08-07	15.55	15.92	0.33	2.12%	15.42	15.95	344368	53915	3.00%
2026-08-06	15.50	15.59	0.02	0.13%	15.32	16.24	606811	95499	5.28%
2026-08-05	14.10	15.57	1.42	10.04%	14.05	15.57	393409	58793	3.42%
2026-08-04	14.15	14.15	0.13	0.93%	13.99	14.28	208822	29483	1.82%
2026-08-03	14.18	14.02	-0.61	-4.17%	13.96	14.55	321504	45429	2.80%
2026-07-31	14.00	14.63	0.69	4.95%	13.72	14.75	550882	79632	4.79%
2026-07-30	12.48	13.94	1.27	10.02%	12.48	13.94	389600	52534	3.39%
2026-07-29	13.00	12.67	-0.76	-5.66%	12.47	13.17	422934	53921	3.68%
2026-07-28	13.20	13.43	1.22	9.99%	12.67	13.43	272634	35617	2.37%
2026-07-27	11.70	12.21	0.41	3.47%	11.56	12.34	187934	22760	1.63%
2026-07-24	12.17	11.80	-0.50	-4.07%	11.72	12.26	154005	18345	1.34%
2026-07-23	11.95	12.30	0.30	2.50%	11.92	12.39	182361	22178	1.59%
2026-07-22	12.15	12.00	-0.30	-2.44%	11.88	12.33	227261	27494	1.98%
2026-07-21	11.93	12.30	0.27	2.24%	11.70	12.45	284884	34390	2.48%
2026-07-20	12.46	12.03	-0.38	-3.06%	11.84	12.70	378259	45995	3.29%
2026-07-17	13.55	12.41	-1.16	-8.55%	12.32	13.89	386937	50204	3.37%
2026-07-16	13.62	13.57	-0.18	-1.31%	13.24	14.07	314119	43056	2.73%
2026-07-15	13.67	13.75	-0.52	-3.64%	13.50	14.70	456350	63538	3.97%
2026-07-14	14.44	14.27	0.24	1.71%	13.60	14.78	673018	97049	5.85%
2026-07-13	12.43	14.03	1.28	10.04%	12.40	14.03	508465	67828	4.42%
2026-07-10	11.63	12.75	1.16	10.01%	11.47	12.75	275191	33950	2.39%
2026-07-09	11.67	11.59	-0.07	-0.60%	11.40	11.80	144507	16700	1.26%
2026-07-08	11.46	11.66	0.17	1.48%	11.41	12.06	177113	20827	1.54%
2026-07-07	11.76	11.49	-0.33	-2.79%	11.40	11.85	147651	17055	1.28%
2026-07-06	12.23	11.82	-0.54	-4.37%	11.82	12.34	161807	19468	1.41%
2026-07-03	12.15	12.36	0.22	1.81%	12.01	12.43	162506	19887	1.41%
2026-07-02	11.89	12.14	0.15	1.25%	11.88	12.56	251881	30966	2.19%
2026-07-01	12.11	11.99	-0.12	-0.99%	11.61	12.12	206563	24494	1.80%
2026-06-30	11.93	12.11	0.19	1.59%	11.70	12.15	139125	16673	1.21%
2026-06-29	11.74	11.92	-0.19	-1.57%	11.64	12.27	206156	24539	1.79%
2026-06-26	12.43	12.11	-0.43	-3.43%	12.11	12.80	211864	26311	1.84%
2026-06-25	13.00	12.54	-0.64	-4.86%	12.28	13.28	294411	37153	2.56%
2026-06-24	13.60	13.18	-0.29	-2.15%	13.00	13.60	145382	19132	1.26%
2026-06-23	16.17	16.19	-0.12	-0.74%	16.14	16.84	152882	25187	1.60%
2026-06-22	15.90	16.31	0.23	1.43%	15.53	16.32	183918	29284	1.92%
2026-06-18	16.90	16.08	-0.84	-4.96%	16.00	16.99	216734	35282	2.26%
2026-06-17	17.22	16.92	-0.37	-2.14%	16.86	18.13	333118	57621	3.48%
2026-06-16	16.50	17.29	0.82	4.98%	16.50	17.98	427418	73634	4.46%
2026-06-15	15.89	16.47	0.56	3.52%	15.81	16.49	249896	40747	2.61%
2026-06-12	15.85	15.91	0.01	0.06%	15.68	16.49	204938	33008	2.14%
2026-06-11	16.25	15.90	-0.14	-0.87%	15.77	16.25	129275	20587	1.35%
2026-06-10	15.80	16.04	0.01	0.06%	15.80	16.15	117386	18724	1.23%
2026-06-09	16.09	16.03	0.19	1.20%	15.67	16.10	126182	20052	1.32%
2026-06-08	15.75	15.84	-0.22	-1.37%	15.47	16.28	149365	23750	1.56%
2026-06-05	15.99	16.06	-0.03	-0.19%	15.77	16.53	185301	29884	1.93%
2026-06-04	15.97	16.09	0.06	0.37%	15.74	16.85	219898	35796	2.29%
2026-06-03	16.60	16.03	-0.68	-4.07%	15.92	16.90	252191	41103	2.63%
2026-06-02	17.16	16.71	-0.46	-2.68%	16.37	17.17	207037	34480	2.16%
2026-06-01	17.52	17.17	-0.48	-2.72%	17.05	17.87	163292	28534	1.70%
2026-05-29	18.09	17.65	0.00	0.00%	17.53	18.87	227292	41471	2.37%
2026-05-28	17.61	17.65	-0.14	-0.79%	17.30	18.02	149168	26238	1.56%
2026-05-27	18.40	17.79	-0.78	-4.20%	17.66	18.56	201975	36294	2.11%
2026-05-26	19.05	18.57	-0.68	-3.53%	18.02	19.09	232197	42843	2.42%
2026-05-25	19.60	19.25	-0.56	-2.83%	19.02	19.68	185409	35704	1.94%
2026-05-22	19.75	19.81	0.22	1.12%	19.63	20.02	127163	25193	1.33%
2026-05-21	20.31	19.59	-0.92	-4.49%	19.59	20.31	228420	45585	2.38%
2026-05-20	20.11	20.51	0.26	1.28%	19.81	20.88	308065	63080	3.22%
2026-05-19	19.60	20.25	0.54	2.74%	19.60	20.25	181979	36413	1.90%
2026-05-18	19.80	19.71	-0.39	-1.94%	19.55	20.12	216315	42812	2.26%
2026-05-15	19.83	20.10	0.29	1.46%	19.68	20.77	295680	59548	3.09%
2026-05-14	20.42	19.81	-0.51	-2.51%	19.80	20.71	276178	55469	2.88%
2026-05-13	20.50	20.32	-0.10	-0.49%	20.18	20.75	241884	49390	2.52%