重庆建工 (600939) - 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
2025-04-03	2.62	2.65	0.01	0.38%	2.61	2.67	91822	2431	0.48%
2025-04-02	2.65	2.64	-0.01	-0.38%	2.62	2.66	54590	1439	0.29%
2025-04-01	2.61	2.65	0.05	1.92%	2.60	2.69	100656	2662	0.53%
2025-03-31	2.64	2.60	-0.04	-1.52%	2.58	2.64	107014	2789	0.56%
2025-03-28	2.71	2.64	-0.07	-2.58%	2.63	2.71	149862	3990	0.79%
2025-03-27	2.78	2.71	-0.07	-2.52%	2.69	2.78	115730	3144	0.61%
2025-03-26	2.73	2.78	0.05	1.83%	2.71	2.79	111870	3087	0.59%
2025-03-25	2.70	2.73	0.02	0.74%	2.66	2.74	143428	3884	0.75%
2025-03-24	2.87	2.71	-0.16	-5.57%	2.66	2.88	294092	8074	1.55%
2025-03-21	2.85	2.87	0.01	0.35%	2.84	2.90	192764	5537	1.01%
2025-03-20	2.82	2.86	0.04	1.42%	2.81	2.87	140215	3997	0.74%
2025-03-19	2.84	2.82	-0.02	-0.70%	2.81	2.85	92472	2612	0.49%
2025-03-18	2.86	2.84	-0.02	-0.70%	2.81	2.87	105131	2978	0.55%
2025-03-17	2.82	2.86	0.03	1.06%	2.82	2.87	125914	3594	0.66%
2025-03-14	2.78	2.83	0.05	1.80%	2.77	2.83	186935	5237	0.98%
2025-03-13	2.79	2.78	-0.01	-0.36%	2.75	2.80	98570	2730	0.52%
2025-03-12	2.78	2.79	0.00	0.00%	2.78	2.81	84449	2361	0.44%
2025-03-11	2.77	2.79	0.00	0.00%	2.75	2.79	96693	2676	0.51%
2025-03-10	2.78	2.79	0.02	0.72%	2.77	2.83	126838	3554	0.67%
2025-03-07	2.81	2.77	-0.04	-1.42%	2.76	2.81	102634	2855	0.54%
2025-03-06	2.78	2.81	0.04	1.44%	2.76	2.81	123372	3443	0.65%
2025-03-05	2.83	2.77	-0.06	-2.12%	2.75	2.84	139172	3863	0.73%
2025-03-04	2.82	2.83	0.02	0.71%	2.78	2.85	113494	3192	0.60%
2025-03-03	2.81	2.81	0.00	0.00%	2.80	2.87	132060	3739	0.69%
2025-02-28	2.85	2.81	-0.03	-1.06%	2.80	2.86	137196	3878	0.72%
2025-02-27	2.86	2.84	-0.03	-1.05%	2.81	2.92	121727	3469	0.64%
2025-02-26	2.83	2.87	0.04	1.41%	2.82	2.88	127216	3642	0.67%
2025-02-25	2.86	2.83	-0.05	-1.74%	2.82	2.87	114940	3262	0.60%
2025-02-24	2.79	2.88	0.07	2.49%	2.78	2.97	250067	7217	1.31%
2025-02-21	2.86	2.81	-0.05	-1.75%	2.79	2.86	164292	4613	0.86%
2025-02-20	2.84	2.86	0.02	0.70%	2.80	2.87	117153	3316	0.62%
2025-02-19	2.83	2.84	0.02	0.71%	2.81	2.87	117119	3318	0.62%
2025-02-18	2.92	2.82	-0.10	-3.42%	2.81	2.93	144644	4135	0.76%
2025-02-17	2.89	2.92	0.04	1.39%	2.87	2.96	175957	5131	0.93%
2025-02-14	2.93	2.88	-0.05	-1.71%	2.86	2.96	129297	3742	0.68%
2025-02-13	2.90	2.93	0.03	1.03%	2.88	2.96	161126	4721	0.85%
2025-02-12	2.88	2.90	0.01	0.35%	2.86	2.93	102890	2978	0.54%
2025-02-11	2.93	2.89	-0.05	-1.70%	2.86	2.98	130905	3778	0.69%
2025-02-10	2.89	2.94	0.09	3.16%	2.86	2.94	172561	5026	0.91%
2025-02-07	2.77	2.85	0.08	2.89%	2.76	2.88	196785	5576	1.03%
2025-02-06	2.75	2.77	0.01	0.36%	2.69	2.78	132042	3621	0.69%
2025-02-05	2.75	2.76	0.03	1.10%	2.73	2.79	107061	2954	0.56%
2025-01-27	2.72	2.73	0.03	1.11%	2.72	2.90	195182	5436	1.03%
2025-01-24	2.70	2.70	0.00	0.00%	2.66	2.72	139888	3757	0.74%
2025-01-23	2.72	2.70	-0.02	-0.74%	2.70	2.80	155396	4291	0.82%
2025-01-22	2.72	2.72	-0.02	-0.73%	2.68	2.75	110565	2994	0.58%
2025-01-21	2.84	2.74	-0.09	-3.18%	2.72	2.85	157166	4341	0.83%
2025-01-20	2.82	2.83	0.01	0.35%	2.72	2.86	157421	4414	0.83%
2025-01-17	2.85	2.82	-0.02	-0.70%	2.78	2.85	89587	2519	0.47%
2025-01-16	2.83	2.84	0.01	0.35%	2.82	2.90	118283	3382	0.62%
2025-01-15	2.84	2.83	-0.03	-1.05%	2.78	2.86	107278	3025	0.56%
2025-01-14	2.79	2.86	0.07	2.51%	2.78	2.86	126482	3580	0.67%
2025-01-13	2.75	2.79	0.02	0.72%	2.69	2.80	91105	2510	0.48%
2025-01-10	2.86	2.77	-0.11	-3.82%	2.77	2.89	97948	2768	0.52%
2025-01-09	2.89	2.88	0.01	0.35%	2.86	2.93	121531	3509	0.64%
2025-01-08	2.90	2.87	-0.03	-1.03%	2.78	2.91	134309	3820	0.71%
2025-01-07	2.86	2.90	0.05	1.75%	2.82	2.90	122803	3514	0.65%
2025-01-06	2.84	2.85	0.03	1.06%	2.74	2.86	136755	3852	0.72%
2025-01-03	2.98	2.82	-0.16	-5.37%	2.81	2.98	189669	5482	1.00%
2025-01-02	3.02	2.98	-0.03	-1.00%	2.95	3.08	150794	4546	0.79%
2024-12-31	3.08	3.01	-0.07	-2.27%	3.01	3.12	121538	3706	0.64%
2024-12-30	3.15	3.08	-0.07	-2.22%	3.04	3.15	154440	4741	0.81%
2024-12-27	3.11	3.15	0.07	2.27%	3.07	3.20	157033	4965	0.83%
2024-12-26	3.12	3.08	-0.04	-1.28%	3.07	3.15	102214	3167	0.54%