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
2025-12-16	25.69	26.51	0.65	2.51%	25.66	26.68	150413	39753	7.81%
2025-12-15	25.44	25.86	0.06	0.23%	25.30	26.04	114537	29416	5.95%
2025-12-12	25.77	25.80	0.07	0.27%	24.80	25.84	132209	33305	6.87%
2025-12-11	26.55	25.73	-0.92	-3.45%	25.70	26.55	84810	21919	4.41%
2025-12-10	26.32	26.65	0.38	1.45%	26.32	27.08	82710	22041	4.30%
2025-12-09	26.51	26.27	-0.35	-1.31%	26.11	26.65	48945	12863	2.54%
2025-12-08	26.89	26.62	-0.26	-0.97%	26.56	26.99	34323	9152	1.78%
2025-12-05	26.87	26.88	0.01	0.04%	26.56	26.93	25333	6769	1.32%
2025-12-04	27.15	26.87	-0.40	-1.47%	26.81	27.32	24191	6523	1.26%
2025-12-03	27.33	27.27	-0.12	-0.44%	27.14	27.50	23132	6302	1.20%
2025-12-02	27.37	27.39	0.01	0.04%	27.27	27.58	23214	6366	1.21%
2025-12-01	27.56	27.38	-0.20	-0.73%	27.27	27.56	28541	7811	1.48%
2025-11-28	27.19	27.58	0.30	1.10%	27.16	27.78	30423	8362	1.58%
2025-11-27	27.49	27.28	-0.09	-0.33%	27.24	27.66	22603	6192	1.17%
2025-11-26	27.04	27.37	0.32	1.18%	27.03	27.50	20569	5605	1.07%
2025-11-25	27.06	27.05	-0.01	-0.04%	26.97	27.38	23016	6254	1.20%
2025-11-24	26.95	27.06	0.21	0.78%	26.84	27.21	22380	6056	1.16%
2025-11-21	27.15	26.85	-0.23	-0.85%	26.77	27.34	33117	8931	1.72%
2025-11-20	27.35	27.08	-0.27	-0.99%	27.02	27.43	21040	5707	1.09%
2025-11-19	27.50	27.35	-0.27	-0.98%	27.31	27.74	17961	4928	0.93%
2025-11-18	27.20	27.62	0.46	1.69%	26.92	27.78	45458	12465	2.36%
2025-11-17	27.78	27.16	-0.64	-2.30%	27.16	27.79	48255	13250	2.51%
2025-11-14	27.98	27.80	-0.30	-1.07%	27.79	28.40	35490	9949	1.84%
2025-11-13	28.18	28.10	-0.23	-0.81%	27.86	28.33	42237	11839	2.19%
2025-11-12	28.59	28.33	-0.26	-0.91%	28.25	28.81	38376	10934	1.99%
2025-11-11	28.65	28.59	-0.19	-0.66%	28.36	28.85	53612	15329	2.79%
2025-11-10	27.87	28.78	0.80	2.86%	27.55	28.78	60202	17055	3.13%
2025-11-07	28.22	27.98	-0.20	-0.71%	27.96	28.72	56188	15923	2.92%
2025-11-06	27.81	28.18	0.29	1.04%	27.63	28.27	42094	11773	2.19%
2025-11-05	27.70	27.89	0.04	0.14%	27.66	28.03	31597	8818	1.64%
2025-11-04	27.35	27.85	0.46	1.68%	27.25	28.15	56168	15627	2.92%
2025-11-03	27.36	27.39	0.03	0.11%	27.14	27.44	29339	8002	1.52%
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%