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
2026-06-18	2.51	2.51	-0.03	-1.18%	2.48	2.55	101506	2545	0.53%
2026-06-17	2.55	2.54	-0.02	-0.78%	2.49	2.57	132320	3328	0.70%
2026-06-16	2.62	2.56	-0.06	-2.29%	2.54	2.62	163880	4199	0.86%
2026-06-15	2.69	2.62	-0.08	-2.96%	2.60	2.77	193850	5148	1.02%
2026-06-12	2.70	2.70	0.02	0.75%	2.62	2.73	116343	3117	0.61%
2026-06-11	2.68	2.68	-0.02	-0.74%	2.64	2.70	112188	2994	0.59%
2026-06-10	2.66	2.70	-0.08	-2.88%	2.64	2.76	205090	5523	1.08%
2026-06-09	3.07	2.78	-0.25	-8.25%	2.73	3.12	497844	13977	2.62%
2026-06-08	2.88	3.03	0.11	3.77%	2.83	3.07	313004	9275	1.65%
2026-06-05	2.95	2.92	-0.03	-1.02%	2.91	3.05	227886	6758	1.20%
2026-06-04	3.04	2.95	-0.10	-3.28%	2.94	3.07	206387	6187	1.08%
2026-06-03	2.98	3.05	0.06	2.01%	2.97	3.08	310002	9426	1.63%
2026-06-02	2.90	2.99	0.10	3.46%	2.89	3.05	292002	8677	1.53%
2026-06-01	2.78	2.89	0.09	3.21%	2.74	2.90	206286	5855	1.08%
2026-05-29	2.78	2.80	0.03	1.08%	2.76	2.88	181417	5138	0.95%
2026-05-28	2.72	2.77	0.05	1.84%	2.70	2.80	129591	3578	0.68%
2026-05-27	2.74	2.72	-0.01	-0.37%	2.69	2.81	131126	3587	0.69%
2026-05-26	2.78	2.73	-0.07	-2.50%	2.70	2.79	118604	3248	0.62%
2026-05-25	2.78	2.80	0.01	0.36%	2.76	2.81	97621	2720	0.51%
2026-05-22	2.73	2.79	0.05	1.82%	2.70	2.80	122888	3376	0.65%
2026-05-21	2.92	2.74	-0.17	-5.84%	2.73	2.93	205969	5793	1.08%
2026-05-20	2.96	2.91	-0.06	-2.02%	2.88	2.96	137828	4009	0.72%
2026-05-19	2.94	2.97	0.02	0.68%	2.91	2.98	117035	3454	0.62%
2026-05-18	2.91	2.95	0.02	0.68%	2.88	2.95	97608	2841	0.51%
2026-05-15	2.97	2.93	-0.04	-1.35%	2.91	2.98	106739	3139	0.56%
2026-05-14	3.05	2.97	-0.08	-2.62%	2.97	3.06	116146	3477	0.61%
2026-05-13	3.04	3.05	0.02	0.66%	2.99	3.10	138946	4227	0.73%
2026-05-12	3.06	3.03	-0.03	-0.98%	3.02	3.07	98508	2996	0.52%
2026-05-11	3.09	3.06	-0.03	-0.97%	3.04	3.11	163748	5029	0.86%
2026-05-08	3.05	3.09	0.04	1.31%	3.04	3.09	123332	3783	0.65%
2026-05-07	3.08	3.05	-0.04	-1.29%	3.04	3.13	178943	5520	0.94%
2026-05-06	3.06	3.09	0.04	1.31%	3.02	3.13	263967	8129	1.39%
2026-04-30	2.98	3.05	0.08	2.69%	2.97	3.08	260276	7922	1.37%
2026-04-29	2.86	2.97	0.10	3.48%	2.84	2.99	201026	5933	1.06%
2026-04-28	2.82	2.87	0.04	1.41%	2.82	2.91	135074	3869	0.71%
2026-04-27	2.82	2.83	0.01	0.35%	2.76	2.86	103921	2929	0.55%
2026-04-24	2.84	2.82	-0.03	-1.05%	2.78	2.84	100206	2811	0.53%
2026-04-23	2.85	2.85	-0.01	-0.35%	2.82	2.87	87911	2495	0.46%
2026-04-22	2.86	2.86	-0.02	-0.69%	2.84	2.87	60416	1723	0.32%
2026-04-21	2.88	2.88	0.01	0.35%	2.84	2.90	72986	2093	0.38%
2026-04-20	2.89	2.87	-0.01	-0.35%	2.86	2.90	68555	1970	0.36%
2026-04-17	2.92	2.88	-0.03	-1.03%	2.87	2.92	86828	2507	0.46%
2026-04-16	2.90	2.91	0.01	0.34%	2.89	2.93	80589	2343	0.42%
2026-04-15	2.95	2.90	-0.05	-1.69%	2.90	2.95	87672	2558	0.46%
2026-04-14	2.93	2.95	0.02	0.68%	2.91	2.96	91870	2698	0.48%
2026-04-13	2.91	2.93	0.00	0.00%	2.89	2.94	78307	2288	0.41%
2026-04-10	2.93	2.93	0.00	0.00%	2.92	2.98	88513	2605	0.47%
2026-04-09	3.00	2.93	-0.09	-2.98%	2.91	3.00	157682	4637	0.83%
2026-04-08	3.00	3.02	0.06	2.03%	2.97	3.02	157309	4716	0.83%
2026-04-07	2.91	2.96	0.05	1.72%	2.87	2.97	128403	3772	0.67%
2026-04-03	3.04	2.91	-0.13	-4.28%	2.91	3.04	176535	5201	0.93%
2026-04-02	3.06	3.04	-0.06	-1.94%	3.01	3.13	221857	6786	1.17%
2026-04-01	3.12	3.10	-0.01	-0.32%	3.07	3.26	331692	10451	1.74%
2026-03-31	3.04	3.11	0.05	1.63%	3.04	3.15	192966	6007	1.01%
2026-03-30	3.03	3.06	0.02	0.66%	2.96	3.09	139004	4215	0.73%
2026-03-27	2.97	3.04	0.03	1.00%	2.97	3.05	124048	3747	0.65%
2026-03-26	3.09	3.01	-0.07	-2.27%	3.00	3.10	127534	3876	0.67%
2026-03-25	2.97	3.08	0.12	4.05%	2.95	3.09	193936	5892	1.02%
2026-03-24	2.88	2.96	0.13	4.59%	2.81	2.96	191764	5541	1.01%
2026-03-23	2.94	2.83	-0.18	-5.98%	2.82	2.95	207657	6001	1.09%
2026-03-20	3.08	3.01	-0.08	-2.59%	3.00	3.11	190628	5789	1.00%
2026-03-19	3.12	3.09	-0.06	-1.90%	3.06	3.18	229031	7106	1.20%
2026-03-18	3.22	3.15	-0.07	-2.17%	3.12	3.23	227108	7154	1.19%
2026-03-17	3.20	3.22	0.02	0.63%	3.19	3.29	185945	6035	0.98%
2026-03-16	3.29	3.20	-0.10	-3.03%	3.17	3.32	282375	9109	1.48%