重庆建工(600939)股票信息
| 股票代码 | 600939 |
| 股票名称 | 重庆建工 |
| 最新价/元 | 2.56 |
| 涨跌额/元 | -0.08 |
| 涨跌幅/% | -3.03 |
| 买入/元 | 2.56 |
| 卖出/元 | 2.57 |
| 昨收/元 | 2.64 |
| 今开/元 | 2.65 |
| 最高/元 | 2.65 |
| 最低/元 | 2.54 |
| 成交量/手 | 123018.20 |
| 成交额/万 | 3197.26 |
| 股净值/元 | -1280.00 |
| 市净率 | 0.61 |
| 总市值/万 | 486859.03 |
| 流通值/万 | 486859.03 |
| 换手率/% | 0.65 |
| 入市日期 | 2017-02-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
重庆建工(600939)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 2.65 | 2.56 | -0.08 | -3.03 | 123018.20 | 3197.26 | 0.65 |
| 2024-10-10 | 2.56 | 2.64 | 0.07 | 2.72 | 221238.47 | 5824.58 | 1.16 |
| 2024-10-09 | 2.77 | 2.57 | -0.24 | -8.54 | 281368.98 | 7441.64 | 1.48 |
| 2024-10-08 | 2.98 | 2.81 | 0.09 | 3.31 | 403524.06 | 11448.81 | 2.12 |
| 2024-09-30 | 2.66 | 2.72 | 0.21 | 8.37 | 411116.21 | 10904.53 | 2.16 |
| 2024-09-27 | 2.49 | 2.51 | 0.07 | 2.87 | 141850.96 | 3515.62 | 0.75 |
| 2024-09-26 | 2.33 | 2.44 | 0.10 | 4.27 | 198893.00 | 4770.80 | 1.05 |
| 2024-09-25 | 2.32 | 2.34 | 0.05 | 2.18 | 184930.00 | 4381.50 | 0.97 |
| 2024-09-24 | 2.23 | 2.29 | 0.07 | 3.15 | 100204.55 | 2272.17 | 0.53 |
| 2024-09-23 | 2.23 | 2.22 | -0.03 | -1.33 | 58687.00 | 1300.36 | 0.31 |
| 2024-09-20 | 2.21 | 2.25 | 0.04 | 1.81 | 118808.33 | 2668.15 | 0.62 |
| 2024-09-19 | 2.16 | 2.21 | 0.06 | 2.79 | 66511.72 | 1456.04 | 0.35 |
| 2024-09-18 | 2.16 | 2.15 | -0.01 | -0.46 | 45877.67 | 982.34 | 0.24 |
| 2024-09-13 | 2.17 | 2.16 | 0.01 | 0.47 | 49113.00 | 1065.84 | 0.26 |
| 2024-09-12 | 2.15 | 2.15 | -0.01 | -0.46 | 26051.00 | 563.60 | 0.14 |
| 2024-09-11 | 2.17 | 2.16 | -0.01 | -0.46 | 41134.00 | 888.33 | 0.22 |
| 2024-09-10 | 2.19 | 2.17 | -0.01 | -0.46 | 50890.88 | 1103.26 | 0.27 |
| 2024-09-09 | 2.19 | 2.18 | -0.01 | -0.46 | 37267.00 | 812.26 | 0.20 |
| 2024-09-06 | 2.21 | 2.19 | -0.02 | -0.91 | 42181.88 | 927.79 | 0.22 |
| 2024-09-05 | 2.19 | 2.21 | 0.02 | 0.91 | 37753.00 | 834.57 | 0.20 |
| 2024-09-04 | 2.19 | 2.19 | -0.02 | -0.91 | 37623.00 | 827.68 | 0.20 |
| 2024-09-03 | 2.19 | 2.21 | 0.01 | 0.46 | 53070.00 | 1167.87 | 0.28 |
| 2024-09-02 | 2.24 | 2.20 | -0.04 | -1.79 | 63029.40 | 1398.68 | 0.33 |
| 2024-08-30 | 2.20 | 2.24 | 0.02 | 0.90 | 96744.00 | 2166.60 | 0.51 |
| 2024-08-29 | 2.22 | 2.22 | -0.01 | -0.45 | 73456.00 | 1621.88 | 0.39 |
| 2024-08-28 | 2.26 | 2.23 | -0.04 | -1.76 | 86600.00 | 1941.49 | 0.46 |
| 2024-08-27 | 2.27 | 2.27 | -0.03 | -1.30 | 122588.67 | 2776.08 | 0.64 |
| 2024-08-26 | 2.33 | 2.30 | -0.03 | -1.29 | 229542.07 | 5261.36 | 1.21 |
| 2024-08-23 | 2.20 | 2.33 | 0.14 | 6.39 | 194515.50 | 4477.22 | 1.02 |
| 2024-08-22 | 2.22 | 2.19 | -0.03 | -1.35 | 61131.45 | 1346.45 | 0.32 |
| 2024-08-21 | 2.24 | 2.22 | -0.01 | -0.45 | 36259.15 | 805.85 | 0.19 |
| 2024-08-20 | 2.27 | 2.23 | -0.04 | -1.76 | 48567.00 | 1089.45 | 0.26 |
| 2024-08-19 | 2.26 | 2.27 | 0.00 | 0.00 | 41156.00 | 931.99 | 0.22 |
| 2024-08-16 | 2.31 | 2.27 | -0.04 | -1.73 | 51624.00 | 1181.18 | 0.27 |
| 2024-08-15 | 2.28 | 2.31 | 0.02 | 0.87 | 61619.00 | 1412.72 | 0.32 |
| 2024-08-14 | 2.27 | 2.29 | 0.01 | 0.44 | 52382.00 | 1201.73 | 0.28 |
| 2024-08-13 | 2.25 | 2.28 | 0.02 | 0.89 | 54402.83 | 1228.61 | 0.29 |
| 2024-08-12 | 2.29 | 2.26 | -0.02 | -0.88 | 61375.00 | 1393.30 | 0.32 |
| 2024-08-09 | 2.28 | 2.28 | 0.00 | 0.00 | 58345.83 | 1342.52 | 0.31 |
| 2024-08-08 | 2.29 | 2.29 | 0.01 | 0.44 | 53131.96 | 1215.28 | 0.28 |
| 2024-08-07 | 2.28 | 2.28 | -0.01 | -0.44 | 43883.00 | 1000.98 | 0.23 |
| 2024-08-06 | 2.28 | 2.29 | 0.03 | 1.33 | 55294.00 | 1261.25 | 0.29 |
| 2024-08-05 | 2.28 | 2.26 | -0.04 | -1.74 | 61524.18 | 1409.97 | 0.32 |
| 2024-08-02 | 2.33 | 2.30 | -0.04 | -1.71 | 73337.00 | 1702.80 | 0.39 |
| 2024-08-01 | 2.35 | 2.34 | 0.01 | 0.43 | 57773.00 | 1346.45 | 0.30 |
| 2024-07-31 | 2.29 | 2.33 | 0.04 | 1.75 | 72741.00 | 1685.93 | 0.38 |
| 2024-07-30 | 2.26 | 2.29 | 0.04 | 1.78 | 51660.00 | 1175.63 | 0.27 |
| 2024-07-29 | 2.24 | 2.25 | 0.02 | 0.90 | 46899.00 | 1050.41 | 0.25 |
| 2024-07-26 | 2.20 | 2.23 | 0.03 | 1.36 | 45097.00 | 1002.12 | 0.24 |
| 2024-07-25 | 2.17 | 2.20 | 0.02 | 0.92 | 62152.98 | 1365.57 | 0.33 |
| 2024-07-24 | 2.20 | 2.18 | -0.06 | -2.68 | 101891.91 | 2234.05 | 0.54 |
| 2024-07-23 | 2.21 | 2.24 | 0.04 | 1.82 | 147247.00 | 3340.47 | 0.77 |
| 2024-07-22 | 2.19 | 2.20 | 0.01 | 0.46 | 45178.50 | 992.35 | 0.24 |
| 2024-07-19 | 2.19 | 2.19 | -0.01 | -0.46 | 39961.00 | 874.29 | 0.21 |
| 2024-07-18 | 2.17 | 2.20 | 0.02 | 0.92 | 65131.00 | 1417.29 | 0.34 |
| 2024-07-17 | 2.17 | 2.18 | 0.01 | 0.46 | 40280.18 | 878.71 | 0.21 |
| 2024-07-16 | 2.19 | 2.17 | -0.01 | -0.46 | 45360.00 | 984.69 | 0.24 |
| 2024-07-15 | 2.22 | 2.18 | -0.04 | -1.80 | 61525.00 | 1346.61 | 0.32 |
| 2024-07-12 | 2.22 | 2.22 | 0.00 | 0.00 | 89958.00 | 2005.15 | 0.47 |
| 2024-07-11 | 2.17 | 2.22 | 0.08 | 3.74 | 108585.00 | 2386.69 | 0.57 |
| 2024-07-10 | 2.19 | 2.14 | -0.09 | -4.04 | 127719.68 | 2754.06 | 0.67 |
| 2024-07-09 | 2.20 | 2.23 | 0.01 | 0.45 | 88667.00 | 1952.89 | 0.47 |
| 2024-07-08 | 2.30 | 2.22 | -0.09 | -3.90 | 120135.00 | 2691.85 | 0.63 |
| 2024-07-05 | 2.26 | 2.31 | 0.05 | 2.21 | 95507.50 | 2174.14 | 0.50 |
| 2024-07-04 | 2.33 | 2.26 | -0.07 | -3.00 | 115752.00 | 2644.50 | 0.61 |
| 2024-07-03 | 2.35 | 2.33 | -0.02 | -0.85 | 122440.00 | 2882.39 | 0.64 |
| 2024-07-02 | 2.32 | 2.35 | 0.02 | 0.86 | 166876.00 | 3926.85 | 0.88 |
| 2024-07-01 | 2.29 | 2.33 | 0.01 | 0.43 | 166021.73 | 3861.19 | 0.87 |
| 2024-06-28 | 2.36 | 2.32 | -0.05 | -2.11 | 296021.13 | 6919.92 | 1.56 |
| 2024-06-27 | 2.75 | 2.37 | -0.13 | -5.20 | 523945.00 | 13433.54 | 2.76 |
| 2024-06-26 | 2.27 | 2.50 | 0.23 | 10.13 | 282142.33 | 6848.23 | 1.48 |
| 2024-06-25 | 2.25 | 2.27 | -0.01 | -0.44 | 64148.00 | 1459.24 | 0.34 |
| 2024-06-24 | 2.32 | 2.28 | -0.06 | -2.56 | 106520.00 | 2416.22 | 0.56 |
| 2024-06-21 | 2.32 | 2.34 | 0.02 | 0.86 | 54455.83 | 1275.97 | 0.29 |
| 2024-06-20 | 2.40 | 2.32 | -0.07 | -2.93 | 78252.00 | 1829.55 | 0.41 |
| 2024-06-19 | 2.42 | 2.39 | -0.03 | -1.24 | 82303.00 | 1987.12 | 0.43 |
| 2024-06-18 | 2.36 | 2.42 | 0.06 | 2.54 | 62011.67 | 1479.17 | 0.33 |
| 2024-06-17 | 2.37 | 2.36 | -0.02 | -0.84 | 74133.00 | 1753.32 | 0.39 |
| 2024-06-14 | 2.37 | 2.38 | 0.00 | 0.00 | 57887.00 | 1372.84 | 0.30 |
| 2024-06-13 | 2.41 | 2.38 | -0.03 | -1.25 | 80334.00 | 1910.82 | 0.42 |
| 2024-06-12 | 2.40 | 2.41 | 0.01 | 0.42 | 54418.00 | 1312.47 | 0.29 |
| 2024-06-11 | 2.44 | 2.40 | -0.04 | -1.64 | 73213.00 | 1758.93 | 0.38 |
| 2024-06-07 | 2.40 | 2.44 | 0.06 | 2.52 | 103781.00 | 2516.89 | 0.55 |
| 2024-06-06 | 2.47 | 2.38 | -0.10 | -4.03 | 130501.00 | 3145.75 | 0.69 |
| 2024-06-05 | 2.54 | 2.48 | -0.05 | -1.98 | 82142.00 | 2055.79 | 0.43 |
| 2024-06-04 | 2.54 | 2.53 | -0.01 | -0.39 | 73582.00 | 1859.34 | 0.39 |
| 2024-06-03 | 2.58 | 2.54 | -0.05 | -1.93 | 95918.75 | 2446.61 | 0.50 |
| 2024-05-31 | 2.60 | 2.59 | 0.00 | 0.00 | 69723.61 | 1807.10 | 0.37 |
| 2024-05-30 | 2.61 | 2.59 | -0.03 | -1.15 | 75090.83 | 1951.29 | 0.39 |
| 2024-05-29 | 2.63 | 2.62 | 0.00 | 0.00 | 66908.00 | 1761.51 | 0.35 |
| 2024-05-28 | 2.67 | 2.62 | -0.06 | -2.24 | 95578.00 | 2521.98 | 0.50 |
| 2024-05-27 | 2.71 | 2.68 | -0.03 | -1.11 | 124689.00 | 3318.01 | 0.66 |
| 2024-05-24 | 2.73 | 2.71 | -0.05 | -1.81 | 189325.94 | 5168.55 | 1.00 |
| 2024-05-23 | 2.81 | 2.76 | -0.06 | -2.13 | 279219.94 | 7760.62 | 1.47 |
| 2024-05-22 | 2.74 | 2.82 | 0.07 | 2.55 | 185458.00 | 5220.12 | 0.98 |
| 2024-05-21 | 2.76 | 2.75 | -0.01 | -0.36 | 126464.00 | 3499.91 | 0.66 |
| 2024-05-20 | 2.79 | 2.76 | -0.04 | -1.43 | 148992.00 | 4128.39 | 0.78 |
| 2024-05-17 | 2.73 | 2.80 | 0.09 | 3.32 | 212745.00 | 5847.44 | 1.12 |
| 2024-05-16 | 2.64 | 2.71 | 0.07 | 2.65 | 217556.99 | 5857.24 | 1.14 |
| 2024-05-15 | 2.64 | 2.64 | 0.00 | 0.00 | 71551.00 | 1888.34 | 0.38 |
日K线
周K线
月K线
