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
2025-10-31	27.37	27.36	0.15	0.55%	27.21	27.50	27584	7548	1.43%
2025-10-30	27.24	27.21	-0.03	-0.11%	27.15	27.41	29086	7934	1.51%
2025-10-29	27.36	27.24	-0.18	-0.66%	27.14	27.39	24999	6807	1.30%
2025-10-28	27.53	27.42	0.00	0.00%	27.28	27.53	22695	6216	1.18%
2025-10-27	27.24	27.42	0.19	0.70%	27.12	27.50	31579	8637	1.64%
2025-10-24	27.35	27.23	-0.07	-0.26%	27.09	27.44	33486	9130	1.74%
2025-10-23	27.20	27.30	0.14	0.52%	26.96	27.35	27202	7378	1.41%
2025-10-22	27.10	27.16	0.03	0.11%	26.97	27.25	27239	7386	1.42%
2025-10-21	26.79	27.13	0.39	1.46%	26.65	27.25	33781	9122	1.75%
2025-10-20	27.20	26.74	-0.34	-1.26%	26.62	27.25	40594	10901	2.11%
2025-10-17	27.20	27.08	-0.04	-0.15%	27.01	27.79	44684	12220	2.32%
2025-10-16	27.25	27.12	-0.22	-0.80%	27.07	27.57	33993	9262	1.77%
2025-10-15	27.27	27.34	0.15	0.55%	27.01	27.85	53181	14626	2.76%
2025-10-14	27.16	27.19	0.04	0.15%	26.95	27.27	47772	12915	2.48%
2025-10-13	26.50	27.15	0.17	0.63%	26.45	27.38	38245	10332	1.99%
2025-10-10	26.52	26.98	0.46	1.73%	26.42	26.99	37214	9977	1.93%
2025-10-09	26.31	26.52	-0.03	-0.11%	26.28	26.69	27544	7295	1.43%
2025-09-30	26.37	26.55	0.20	0.76%	26.26	26.60	23741	6292	1.23%
2025-09-29	26.57	26.35	-0.21	-0.79%	26.06	26.68	42808	11242	2.22%
2025-09-26	26.71	26.56	-0.08	-0.30%	26.40	26.71	22395	5941	1.16%
2025-09-25	26.86	26.64	-0.27	-1.00%	26.57	26.94	26928	7181	1.40%
2025-09-24	26.37	26.91	0.36	1.36%	26.35	26.98	28308	7585	1.47%
2025-09-23	27.05	26.55	-0.46	-1.70%	26.31	27.07	44168	11726	2.29%
2025-09-22	27.28	27.01	-0.33	-1.21%	26.92	27.28	35458	9590	1.84%
2025-09-19	27.66	27.34	-0.32	-1.16%	27.19	27.72	46345	12671	2.42%
2025-09-18	27.86	27.66	-0.41	-1.46%	27.51	28.07	53944	15001	2.82%
2025-09-17	28.31	28.07	-0.17	-0.60%	27.95	28.32	41423	11620	2.17%
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%