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
2026-05-06	20.30	21.31	0.91	4.46%	20.25	21.77	367893	77582	3.84%
2026-04-30	20.00	20.40	0.38	1.90%	19.88	20.59	266276	53982	2.78%
2026-04-29	20.07	20.02	-0.08	-0.40%	19.97	20.26	145455	29212	1.53%
2026-04-28	20.28	20.10	-0.26	-1.28%	20.07	20.73	148973	30388	1.56%
2026-04-27	19.97	20.36	0.40	2.00%	19.67	20.74	180489	36712	1.89%
2026-04-24	20.31	19.96	-0.50	-2.44%	19.94	20.44	172950	34696	1.81%
2026-04-23	20.75	20.46	-0.40	-1.92%	20.32	20.90	191223	39368	2.01%
2026-04-22	21.19	20.86	-0.55	-2.57%	20.70	21.50	234046	48889	2.46%
2026-04-21	20.91	21.41	0.34	1.61%	20.88	21.82	271165	58110	2.85%
2026-04-20	21.20	21.07	-0.26	-1.22%	20.80	21.48	203266	42933	2.13%
2026-04-17	21.08	21.33	0.25	1.19%	21.03	21.61	222016	47333	2.33%
2026-04-16	20.76	21.08	0.18	0.86%	20.50	21.08	189392	39395	1.99%
2026-04-15	21.32	20.90	-0.40	-1.88%	20.84	21.32	173690	36477	1.82%
2026-04-14	21.41	21.30	-0.10	-0.47%	20.89	21.68	250665	53246	2.63%
2026-04-13	21.95	21.40	-0.80	-3.60%	21.29	22.12	268841	57788	2.82%
2026-04-10	21.95	22.20	0.02	0.09%	21.63	22.48	484618	107359	5.08%
2026-04-09	20.70	22.18	2.02	10.02%	20.51	22.18	302055	65900	3.17%
2026-04-08	19.75	20.16	0.78	4.02%	19.57	20.24	164781	32960	1.73%
2026-04-07	19.81	19.38	-0.44	-2.22%	19.21	20.00	140671	27421	1.48%
2026-04-03	20.25	19.82	-0.41	-2.03%	19.80	20.50	132435	26455	1.39%
2026-04-02	20.43	20.23	-0.30	-1.46%	19.96	20.64	136525	27672	1.43%
2026-04-01	20.58	20.53	0.38	1.89%	20.25	20.75	153171	31395	1.61%
2026-03-31	20.39	20.15	-0.22	-1.08%	20.15	20.83	152194	31146	1.60%
2026-03-30	20.17	20.37	-0.21	-1.02%	19.68	20.73	185685	37394	1.95%
2026-03-27	19.54	20.58	0.64	3.21%	19.34	20.74	199641	40561	2.09%
2026-03-26	20.08	19.94	-0.32	-1.58%	19.86	20.58	151747	30556	1.59%
2026-03-25	19.89	20.26	0.38	1.91%	19.82	20.36	170444	34308	1.79%
2026-03-24	19.75	19.88	0.59	3.06%	19.28	19.93	178367	35047	1.87%
2026-03-23	20.50	19.29	-1.82	-8.62%	19.01	20.51	273583	54314	2.87%
2026-03-20	20.66	21.11	0.45	2.18%	20.64	21.19	195364	41002	2.05%
2026-03-19	20.82	20.66	-0.54	-2.55%	20.53	21.20	190772	39551	2.00%
2026-03-18	21.47	21.20	-0.24	-1.12%	20.96	21.68	151942	32246	1.59%
2026-03-17	22.13	21.44	-0.91	-4.07%	21.44	22.25	201320	43932	2.11%
2026-03-16	21.66	22.35	0.61	2.81%	20.81	22.50	318785	69092	3.34%
2026-03-13	22.26	21.74	-0.58	-2.60%	21.71	22.98	326184	72996	3.42%
2026-03-12	22.84	22.32	-0.72	-3.13%	21.82	22.98	365127	81574	3.83%
2026-03-11	22.14	23.04	0.91	4.11%	22.00	23.40	454120	104665	4.76%
2026-03-10	21.55	22.13	0.64	2.98%	21.45	22.30	298497	65406	3.13%
2026-03-09	21.93	21.49	-0.93	-4.15%	20.66	22.15	426748	90522	4.48%
2026-03-06	21.00	22.42	1.26	5.95%	20.97	22.78	576760	127706	6.05%
2026-03-05	21.06	21.16	-0.10	-0.47%	21.00	21.75	351403	74685	3.69%
2026-03-04	20.59	21.26	0.69	3.35%	20.36	21.67	441848	93589	4.64%
2026-03-03	20.36	20.57	0.10	0.49%	20.36	21.44	339632	70711	3.56%
2026-03-02	20.18	20.47	-0.29	-1.40%	20.17	20.93	224763	46018	2.36%
2026-02-27	20.75	20.76	0.08	0.39%	20.33	20.86	196728	40553	2.06%
2026-02-26	20.77	20.68	-0.19	-0.91%	20.42	21.09	263390	54538	2.76%
2026-02-25	21.36	20.87	-0.49	-2.29%	20.74	21.65	283702	59780	2.98%
2026-02-24	22.17	21.36	0.17	0.80%	21.05	22.17	556926	119655	5.84%
2026-02-13	19.26	21.19	1.93	10.02%	19.25	21.19	386211	80352	4.05%
2026-02-12	19.28	19.26	-0.02	-0.10%	19.23	19.46	105080	20325	1.10%
2026-02-11	19.40	19.28	-0.18	-0.92%	19.24	19.46	108556	20985	1.14%
2026-02-10	19.34	19.46	0.14	0.72%	19.20	19.57	137438	26712	1.44%
2026-02-09	19.45	19.32	0.17	0.89%	19.24	19.60	152586	29598	1.60%
2026-02-06	19.31	19.15	-0.25	-1.29%	19.04	19.38	156710	30065	1.64%
2026-02-05	19.62	19.40	-0.46	-2.32%	19.35	20.30	204143	40237	2.14%
2026-02-04	19.55	19.86	0.19	0.97%	19.45	20.03	173021	34260	1.82%
2026-02-03	19.40	19.67	0.45	2.34%	19.34	19.73	180817	35319	1.90%
2026-02-02	20.17	19.22	-0.92	-4.57%	19.22	20.27	247554	48655	2.60%
2026-01-30	20.00	20.14	0.02	0.10%	19.85	20.46	208963	42039	2.19%
2026-01-29	19.97	20.12	0.16	0.80%	19.78	20.66	299611	60863	3.14%
2026-01-28	20.21	19.96	-0.59	-2.87%	19.88	20.58	242950	48839	2.55%
2026-01-27	20.78	20.55	-0.23	-1.11%	20.10	20.94	272633	55701	2.86%