建设工业（002265）历史行情

以下为建设工业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	18.910	18.710	19.160	18.560	-0.210	-1.110%	7.32万	0.00亿	0.000%
2026-10-07	18.940	18.920	19.180	18.840	0.020	0.106%	618.25万	1.17亿	0.598%
2026-10-06	18.940	18.920	19.180	18.840	0.020	0.106%	618.25万	1.17亿	0.598%
2026-10-05	18.940	18.920	19.180	18.840	0.020	0.106%	618.25万	1.17亿	0.598%
2026-10-02	18.940	18.920	19.180	18.840	0.020	0.106%	618.25万	1.17亿	0.598%
2026-10-01	18.940	18.920	19.180	18.840	0.020	0.106%	618.25万	1.17亿	0.598%
2026-09-30	18.940	18.920	19.180	18.840	0.020	0.106%	6.18万	0.00亿	0.000%
2026-09-29	18.940	18.900	19.100	18.760	-0.050	-0.264%	6.20万	0.00亿	0.000%
2026-09-28	19.460	18.950	19.460	18.850	-0.410	-2.118%	8.92万	0.00亿	0.000%
2026-09-27	19.650	19.360	19.750	19.350	-0.260	-1.325%	814.72万	1.59亿	0.789%
2026-09-24	19.650	19.360	19.750	19.350	-0.260	-1.325%	8.15万	0.00亿	0.000%
2026-09-23	19.600	19.620	19.770	19.360	-0.170	-0.859%	11.49万	0.00亿	0.000%
2026-09-22	20.440	19.790	20.460	19.780	-0.650	-3.180%	16.72万	0.00亿	0.000%
2026-09-21	20.110	20.440	20.550	20.070	0.270	1.339%	14.35万	0.00亿	0.000%
2026-09-18	20.100	20.170	20.480	19.770	-0.030	-0.149%	16.30万	0.00亿	0.000%
2026-09-17	20.190	20.200	21.460	20.110	0.130	0.648%	21.80万	0.00亿	0.000%
2026-09-16	19.880	20.070	20.400	19.800	0.190	0.956%	14.69万	0.00亿	0.000%
2026-09-15	20.420	19.880	20.630	19.860	-0.740	-3.589%	22.17万	0.00亿	0.000%
2026-09-14	22.000	20.620	22.530	20.350	-1.710	-7.658%	35.51万	0.00亿	0.000%
2026-09-11	21.000	22.330	22.680	20.830	1.220	5.779%	46.40万	0.00亿	0.000%
2026-09-10	21.280	21.110	21.900	20.890	-0.560	-2.584%	23.39万	0.00亿	0.000%
2026-09-09	20.940	21.670	22.250	20.760	0.580	2.750%	36.24万	0.00亿	0.000%
2026-09-08	20.990	21.090	21.300	20.560	0.290	1.394%	24.86万	0.00亿	0.000%
2026-09-07	21.450	20.800	21.600	20.760	-0.650	-3.030%	25.57万	0.00亿	0.000%
2026-09-04	20.820	21.450	21.950	20.650	0.530	2.533%	40.00万	0.00亿	0.000%
2026-09-03	21.710	20.920	22.130	20.780	-0.520	-2.425%	43.86万	0.00亿	0.000%
2026-09-02	19.300	21.440	21.440	19.260	1.950	10.005%	17.86万	0.00亿	0.000%
2026-09-01	18.950	19.490	19.620	18.880	0.410	2.149%	19.40万	0.00亿	0.000%
2026-08-31	18.660	19.080	19.180	18.600	0.420	2.251%	13.33万	0.00亿	0.000%
2026-08-28	18.470	18.660	18.840	18.370	0.100	0.539%	7.95万	0.00亿	0.000%
2026-08-27	18.390	18.560	18.900	18.300	0.180	0.979%	11.29万	0.00亿	0.000%
2026-08-26	18.170	18.380	18.660	18.050	0.160	0.878%	12.59万	0.00亿	0.000%
2026-08-25	18.010	18.220	18.820	17.980	0.160	0.886%	14.90万	0.00亿	0.000%
2026-08-24	18.220	18.060	18.430	17.850	-0.230	-1.258%	7.62万	0.00亿	0.000%
2026-08-21	18.470	18.290	18.550	18.150	-0.380	-2.035%	7.08万	0.00亿	0.000%
2026-08-20	18.520	18.670	18.930	18.340	0.370	2.022%	10.45万	0.00亿	0.000%
2026-08-19	19.190	18.300	19.390	18.260	-1.190	-6.106%	15.70万	0.00亿	0.000%
2026-08-18	20.210	19.490	20.290	19.400	-0.650	-3.227%	17.12万	0.00亿	0.000%
2026-08-17	20.260	20.140	21.070	20.000	-0.210	-1.032%	20.82万	0.00亿	0.000%
2026-08-14	20.590	20.350	20.730	20.020	-0.250	-1.214%	20.93万	0.00亿	0.000%
2026-08-13	19.930	20.600	21.450	19.770	0.710	3.570%	32.79万	0.00亿	0.000%
2026-08-12	19.580	19.890	20.290	19.490	0.140	0.709%	13.81万	0.00亿	0.000%
2026-08-11	20.190	19.750	20.440	19.670	-0.800	-3.893%	26.61万	0.00亿	0.000%
2026-08-10	18.920	20.550	20.850	18.830	1.570	8.272%	41.38万	0.00亿	0.000%
2026-08-07	18.750	18.980	19.040	18.470	0.230	1.227%	11.52万	0.00亿	0.000%
2026-08-06	19.350	18.750	19.480	18.610	-0.480	-2.496%	15.78万	0.00亿	0.000%
2026-08-05	19.210	19.230	19.390	19.030	-0.090	-0.466%	15.75万	0.00亿	0.000%
2026-08-04	19.120	19.320	19.400	18.960	0.190	0.993%	15.62万	0.00亿	0.000%
2026-08-03	19.100	19.130	19.320	18.490	-0.280	-1.443%	18.98万	0.00亿	0.000%
2026-07-31	17.800	19.410	20.100	17.600	1.130	6.182%	34.62万	0.00亿	0.000%
2026-07-30	18.270	18.280	19.220	18.170	-0.170	-0.921%	24.34万	0.00亿	0.000%
2026-07-29	18.380	18.450	19.090	18.050	0.020	0.109%	20.02万	0.00亿	0.000%
2026-07-28	19.020	18.430	19.650	18.330	-1.380	-6.966%	29.86万	0.00亿	0.000%
2026-07-27	18.930	19.810	20.720	17.840	0.470	2.430%	43.79万	0.00亿	0.000%
2026-07-24	17.300	19.340	19.340	17.200	1.760	10.011%	21.04万	0.00亿	0.000%
2026-07-23	16.250	17.580	17.920	16.170	1.190	7.261%	21.47万	0.00亿	0.000%
2026-07-22	16.320	16.390	16.510	16.100	0.080	0.490%	6.50万	0.00亿	0.000%
2026-07-21	16.230	16.310	16.440	16.000	-0.050	-0.306%	8.20万	0.00亿	0.000%
2026-07-20	16.100	16.360	16.740	15.910	0.350	2.186%	9.59万	0.00亿	0.000%
2026-07-17	16.730	16.010	16.850	15.870	-0.720	-4.304%	7.14万	0.00亿	0.000%
2026-07-16	16.400	16.730	16.890	16.320	0.150	0.905%	5.09万	0.00亿	0.000%
2026-07-15	16.490	16.580	16.870	16.330	0.200	1.221%	4.79万	0.00亿	0.000%
2026-07-14	16.300	16.380	16.430	16.050	0.020	0.122%	5.75万	0.00亿	0.000%
2026-07-13	17.400	16.360	17.410	16.330	-1.140	-6.514%	9.29万	0.00亿	0.000%
2026-07-10	17.040	17.500	18.050	16.920	0.426	2.495%	10.12万	0.00亿	0.000%
2026-07-09	16.694	17.074	17.144	16.474	0.310	1.849%	7.52万	0.00亿	0.000%
2026-07-08	17.604	16.764	17.604	16.744	-0.550	-3.177%	6.66万	0.00亿	0.000%
2026-07-07	18.434	17.314	18.494	17.264	-1.200	-6.482%	9.69万	0.00亿	0.000%
2026-07-06	18.414	18.514	19.184	18.304	0.100	0.543%	11.63万	0.00亿	0.000%
2026-07-03	17.574	18.414	18.754	17.504	0.930	5.319%	16.31万	0.00亿	0.000%
2026-07-02	17.484	17.484	18.044	17.424	-0.100	-0.569%	8.45万	0.00亿	0.000%
2026-07-01	17.304	17.584	18.504	17.224	0.260	1.501%	10.71万	0.00亿	0.000%
2026-06-30	16.964	17.324	17.424	16.934	0.290	1.702%	7.11万	0.00亿	0.000%
2026-06-29	17.104	17.034	17.184	16.654	-0.160	-0.931%	7.69万	0.00亿	0.000%
2026-06-26	17.724	17.194	17.824	17.174	-0.650	-3.643%	7.53万	0.00亿	0.000%
2026-06-25	18.164	17.844	18.254	17.804	-0.330	-1.816%	7.77万	0.00亿	0.000%
2026-06-24	18.794	18.174	18.794	18.024	-0.430	-2.311%	6.73万	0.00亿	0.000%
2026-06-23	18.814	18.604	19.304	18.554	-0.190	-1.011%	6.34万	0.00亿	0.000%
2026-06-22	18.744	18.794	18.824	18.344	-0.120	-0.634%	8.43万	0.00亿	0.000%
2026-06-18	19.174	18.914	19.324	18.844	-0.360	-1.868%	7.25万	0.00亿	0.000%
2026-06-17	19.294	19.274	19.564	19.034	-0.220	-1.129%	7.63万	0.00亿	0.000%
2026-06-16	19.654	19.494	19.674	19.244	-0.220	-1.116%	8.00万	0.00亿	0.000%
2026-06-15	19.714	19.714	20.074	19.524	-0.090	-0.454%	7.98万	0.00亿	0.000%
2026-06-12	19.924	19.804	20.344	19.684	0.000	0.000%	9.83万	0.00亿	0.000%
2026-06-11	20.604	19.804	20.604	19.714	-0.810	-3.929%	11.89万	0.00亿	0.000%
2026-06-10	20.184	20.614	21.814	20.024	0.230	1.128%	17.88万	0.00亿	0.000%
2026-06-09	19.624	20.384	20.464	19.284	0.900	4.619%	11.47万	0.00亿	0.000%
2026-06-08	19.394	19.484	19.994	18.934	-0.380	-1.913%	6.41万	0.00亿	0.000%
2026-06-05	19.954	19.864	20.304	19.604	-0.090	-0.451%	6.82万	0.00亿	0.000%
2026-06-04	19.824	19.954	20.084	19.674	0.050	0.251%	5.27万	0.00亿	0.000%
2026-06-03	19.894	19.904	20.224	19.774	-0.060	-0.301%	5.59万	0.00亿	0.000%
2026-06-02	20.424	19.964	20.484	19.624	-0.400	-1.964%	7.14万	0.00亿	0.000%
2026-06-01	20.674	20.364	20.774	20.324	-0.010	-0.049%	5.91万	0.00亿	0.000%
2026-05-29	20.844	20.374	21.374	20.274	-0.510	-2.442%	7.40万	0.00亿	0.000%
2026-05-28	20.794	20.884	21.044	20.364	0.140	0.675%	7.65万	0.00亿	0.000%
2026-05-27	21.494	20.744	21.694	20.624	-0.880	-4.070%	8.60万	0.00亿	0.000%
2026-05-26	21.974	21.624	22.124	21.284	-0.550	-2.480%	9.19万	0.00亿	0.000%
2026-05-25	22.154	22.174	22.464	21.894	0.020	0.090%	8.21万	0.00亿	0.000%
2026-05-22	22.424	22.154	22.524	21.964	-0.230	-1.028%	8.21万	0.00亿	0.000%
2026-05-21	22.464	22.384	23.274	22.334	-0.090	-0.400%	11.94万	0.00亿	0.000%
2026-05-20	22.784	22.474	22.964	22.374	-0.370	-1.620%	8.66万	0.00亿	0.000%
2026-05-19	22.864	22.844	23.054	22.614	-0.010	-0.044%	7.03万	0.00亿	0.000%
2026-05-18	22.904	22.854	23.124	22.664	-0.180	-0.781%	9.14万	0.00亿	0.000%
2026-05-15	22.934	23.034	23.554	22.754	0.100	0.436%	12.44万	0.00亿	0.000%
2026-05-14	23.694	22.934	23.844	22.934	-0.750	-3.167%	14.40万	0.00亿	0.000%
2026-05-13	24.344	23.684	24.404	23.384	-0.970	-3.934%	23.88万	0.00亿	0.000%
2026-05-12	23.904	24.654	26.224	23.484	0.670	2.794%	31.03万	0.00亿	0.000%
2026-05-11	23.924	23.984	24.184	23.554	0.140	0.587%	16.64万	0.00亿	0.000%
2026-05-08	23.004	23.844	24.024	22.854	0.780	3.382%	17.68万	0.00亿	0.000%
2026-05-07	22.744	23.064	23.194	22.574	0.320	1.407%	11.13万	0.00亿	0.000%
2026-05-06	22.204	22.744	22.984	22.204	0.310	1.382%	10.37万	0.00亿	0.000%
2026-04-30	22.084	22.434	22.524	22.034	0.350	1.585%	7.06万	0.00亿	0.000%
2026-04-29	21.894	22.084	22.304	21.874	0.190	0.868%	5.01万	0.00亿	0.000%
2026-04-28	22.204	21.894	22.464	21.804	-0.500	-2.233%	6.85万	0.00亿	0.000%
2026-04-27	22.024	22.394	22.474	21.804	0.380	1.726%	7.53万	0.00亿	0.000%
2026-04-24	22.534	22.014	22.624	21.914	-0.530	-2.351%	9.45万	0.00亿	0.000%
2026-04-23	22.804	22.544	23.094	22.344	-0.260	-1.140%	10.49万	0.00亿	0.000%
2026-04-22	22.544	22.804	22.934	22.364	0.020	0.088%	9.75万	0.00亿	0.000%
2026-04-21	22.694	22.784	23.074	22.504	0.100	0.441%	13.09万	0.00亿	0.000%
2026-04-20	22.154	22.684	22.784	22.074	0.500	2.254%	12.44万	0.00亿	0.000%
2026-04-17	22.324	22.184	22.334	21.854	-0.190	-0.849%	9.74万	0.00亿	0.000%
2026-04-16	22.114	22.374	22.394	21.994	0.210	0.947%	8.76万	0.00亿	0.000%
2026-04-15	22.534	22.164	22.764	22.134	-0.480	-2.120%	11.50万	0.00亿	0.000%
2026-04-14	22.914	22.644	23.094	22.444	-0.390	-1.693%	12.60万	0.00亿	0.000%
2026-04-13	22.074	23.034	23.064	22.064	0.000	0.000%	16.25万	0.00亿	0.000%
2026-04-10	22.334	22.414	23.284	22.284	0.000	0.000%	15.66万	0.00亿	0.000%
2026-04-09	22.254	22.124	22.584	22.074	0.000	0.000%	13.10万	0.00亿	0.000%
2026-04-08	22.354	22.654	22.804	21.924	0.000	0.000%	20.27万	0.00亿	0.000%
2026-04-07	22.584	22.554	23.084	22.304	0.000	0.000%	17.12万	0.00亿	0.000%
2026-04-03	22.934	22.124	23.144	21.774	0.000	0.000%	22.28万	0.00亿	0.000%
2026-04-02	22.934	23.494	24.424	22.834	0.000	0.000%	33.30万	0.00亿	0.000%
2026-04-01	23.894	23.064	24.024	22.934	0.000	0.000%	22.74万	0.00亿	0.000%