重庆百货 (600729) - 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	28.36	28.24	-0.12	-0.42%	28.06	28.58	35264	9959	1.84%
2025-09-15	28.98	28.36	-0.63	-2.17%	28.30	28.98	54415	15553	2.85%
2025-09-12	29.30	28.99	-0.38	-1.29%	28.92	29.67	46133	13463	2.41%
2025-09-11	29.25	29.37	0.19	0.65%	29.12	29.62	38533	11299	2.02%
2025-09-10	29.03	29.18	0.15	0.52%	28.86	29.55	41751	12212	2.18%
2025-09-09	28.97	29.03	0.02	0.07%	28.81	29.23	31397	9097	1.64%
2025-09-08	29.00	29.01	0.05	0.17%	28.63	29.15	52859	15264	2.76%
2025-09-05	29.48	28.96	-0.47	-1.60%	28.64	29.49	56837	16459	2.97%
2025-09-04	29.00	29.43	0.40	1.38%	28.69	29.50	67515	19666	3.53%
2025-09-03	29.44	29.03	-0.28	-0.96%	29.00	29.80	37789	11075	1.98%
2025-09-02	29.48	29.31	-0.03	-0.10%	29.18	29.75	59082	17437	3.09%
2025-09-01	29.37	29.34	-0.03	-0.10%	29.18	29.50	34612	10162	1.81%
2025-08-29	28.89	29.37	0.48	1.66%	28.82	29.46	43185	12633	2.26%
2025-08-28	29.26	28.89	-0.43	-1.47%	28.80	29.46	55523	16130	2.90%
2025-08-27	29.64	29.32	-0.31	-1.05%	29.30	29.73	44906	13237	2.35%
2025-08-26	29.85	29.63	-0.35	-1.17%	29.50	29.90	63773	18911	3.34%
2025-08-25	29.93	29.98	0.09	0.30%	29.66	30.09	67921	20268	3.55%
2025-08-22	29.82	29.89	0.00	0.00%	29.62	30.03	32067	9567	1.68%
2025-08-21	29.99	29.89	-0.30	-0.99%	29.66	30.16	45972	13750	2.40%
2025-08-20	29.55	30.19	0.60	2.03%	29.42	30.32	61444	18343	3.21%
2025-08-19	29.29	29.59	0.22	0.75%	29.15	29.65	42577	12545	2.23%
2025-08-18	29.49	29.37	-0.07	-0.24%	29.25	29.86	52111	15346	2.73%
2025-08-15	29.16	29.44	0.03	0.10%	28.80	29.57	49211	14408	2.57%
2025-08-14	30.25	29.41	-1.69	-5.43%	29.34	30.49	101026	30035	5.28%
2025-08-13	32.00	31.10	-0.38	-1.21%	29.51	32.48	161060	48994	8.42%
2025-08-12	30.50	31.48	0.94	3.08%	30.42	32.30	99120	31077	5.18%
2025-08-11	29.48	30.54	1.10	3.74%	29.24	30.91	72076	21772	3.77%
2025-08-08	29.25	29.44	0.20	0.68%	29.12	29.59	22594	6648	1.18%
2025-08-07	28.86	29.24	0.38	1.32%	28.80	29.51	36957	10790	1.93%
2025-08-06	28.89	28.86	-0.06	-0.21%	28.78	29.22	22873	6627	1.20%
2025-08-05	28.98	28.92	-0.06	-0.21%	28.83	29.01	20275	5861	1.06%
2025-08-04	28.81	28.98	-0.15	-0.51%	28.81	29.22	19396	5619	1.01%
2025-08-01	29.32	29.13	-0.07	-0.24%	28.86	29.78	33081	9681	1.73%
2025-07-31	29.48	29.20	-0.48	-1.62%	29.10	29.67	35629	10476	1.86%
2025-07-30	29.10	29.68	0.39	1.33%	29.02	29.88	48338	14319	2.53%
2025-07-29	28.95	29.29	0.29	1.00%	28.86	29.30	36349	10589	1.90%
2025-07-28	28.95	29.00	0.20	0.69%	28.49	29.07	33532	9676	1.75%
2025-07-25	29.16	28.80	-0.24	-0.83%	28.76	29.36	36248	10489	1.90%
2025-07-24	28.61	29.04	0.43	1.50%	28.53	29.08	49321	14259	2.58%
2025-07-23	28.10	28.61	0.54	1.92%	28.00	29.01	72291	20651	3.78%
2025-07-22	28.02	28.07	0.07	0.25%	27.83	28.20	32734	9164	1.71%
2025-07-21	28.00	28.00	0.05	0.18%	27.87	28.22	24075	6758	1.26%
2025-07-18	28.06	27.95	-0.07	-0.25%	27.80	28.06	19608	5473	1.03%
2025-07-17	27.77	28.02	0.33	1.19%	27.77	28.12	39360	10996	2.06%
2025-07-16	27.77	27.69	-0.03	-0.11%	27.59	28.01	29194	8109	1.53%
2025-07-15	28.00	27.72	-0.18	-0.65%	27.52	28.06	24246	6722	1.27%
2025-07-14	28.40	27.90	-0.38	-1.34%	27.80	28.47	38747	10844	2.03%
2025-07-11	28.41	28.28	0.12	0.43%	28.20	28.78	55768	15920	2.92%
2025-07-10	27.82	28.16	0.32	1.15%	27.75	28.45	34804	9807	1.82%
2025-07-09	27.68	27.84	0.16	0.58%	27.60	28.05	27670	7702	1.45%
2025-07-08	27.49	27.68	0.11	0.40%	27.47	27.84	19889	5500	1.04%
2025-07-07	27.31	27.57	0.27	0.99%	27.13	27.66	21176	5816	1.11%
2025-07-04	27.50	27.30	-0.14	-0.51%	27.24	27.56	26701	7298	1.40%
2025-07-03	27.46	27.44	-0.39	-1.40%	27.01	27.75	46356	12700	2.42%
2025-07-02	29.35	29.19	-0.09	-0.31%	29.10	29.66	54265	15879	2.84%
2025-07-01	29.83	29.28	-0.55	-1.84%	29.15	29.86	45326	13345	2.37%
2025-06-30	29.88	29.83	-0.18	-0.60%	29.69	30.16	34127	10180	1.78%
2025-06-27	29.76	30.01	0.18	0.60%	29.72	30.39	41792	12593	2.19%
2025-06-26	29.61	29.83	-0.58	-1.91%	29.47	30.29	60636	18049	3.17%
2025-06-25	31.15	30.41	1.41	4.86%	29.37	31.15	93445	28350	4.89%
2025-06-24	28.63	29.00	0.40	1.40%	28.63	29.04	23773	6871	1.24%
2025-06-23	28.14	28.60	0.21	0.74%	28.09	28.85	19017	5410	0.99%
2025-06-20	28.43	28.39	-0.04	-0.14%	28.30	28.59	17596	5003	0.92%
2025-06-19	28.63	28.43	-0.30	-1.04%	28.33	28.80	17753	5058	0.93%
2025-06-18	28.87	28.73	-0.21	-0.73%	28.63	29.02	17191	4949	0.90%
2025-06-17	28.89	28.94	0.06	0.21%	28.82	29.05	17783	5142	0.93%
2025-06-16	29.06	28.88	-0.32	-1.10%	28.85	29.29	25336	7352	1.33%
2025-06-13	29.11	29.20	0.09	0.31%	28.93	29.33	29164	8493	1.53%
2025-06-12	29.42	29.11	-0.31	-1.05%	29.03	29.42	33021	9631	1.73%
2025-06-11	29.42	29.42	0.13	0.44%	29.08	29.84	24630	7291	1.29%
2025-06-10	29.82	29.29	-0.53	-1.78%	29.01	29.97	27559	8115	1.44%
2025-06-09	29.82	29.82	0.04	0.13%	29.06	29.92	27309	8110	1.43%