浙江建投（002761）历史行情
以下为浙江建投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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.640 | 7.660 | 7.750 | 7.560 | 0.110 | 1.457% | 1,725.60万 | 1.32亿 | 1.595% |
| 2026-10-08 | 7.600 | 7.550 | 7.680 | 7.530 | -0.130 | -1.693% | 16.17万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.450 | 7.680 | 7.890 | 7.280 | 0.290 | 3.924% | 2,648.71万 | 2.01亿 | 2.448% |
| 2026-10-06 | 7.450 | 7.680 | 7.890 | 7.280 | 0.290 | 3.924% | 2,648.71万 | 2.01亿 | 2.448% |
| 2026-10-05 | 7.450 | 7.680 | 7.890 | 7.280 | 0.290 | 3.924% | 2,648.71万 | 2.01亿 | 2.448% |
| 2026-10-02 | 7.450 | 7.680 | 7.890 | 7.280 | 0.290 | 3.924% | 2,648.71万 | 2.01亿 | 2.448% |
| 2026-10-01 | 7.450 | 7.680 | 7.890 | 7.280 | 0.290 | 3.924% | 2,648.71万 | 2.01亿 | 2.448% |
| 2026-09-30 | 7.450 | 7.680 | 7.890 | 7.280 | 0.290 | 3.924% | 26.49万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.260 | 7.390 | 7.550 | 7.250 | 0.140 | 1.931% | 13.02万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.240 | 7.250 | 7.280 | 7.200 | 0.020 | 0.277% | 7.83万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.280 | 7.230 | 7.430 | 7.210 | -0.140 | -1.900% | 1,340.07万 | 0.98亿 | 1.239% |
| 2026-09-24 | 7.280 | 7.230 | 7.430 | 7.210 | -0.140 | -1.900% | 13.40万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.310 | 7.370 | 7.670 | 7.290 | 0.060 | 0.821% | 22.67万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.390 | 7.310 | 7.440 | 7.310 | -0.110 | -1.482% | 7.88万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.260 | 7.420 | 7.450 | 7.250 | 0.170 | 2.345% | 11.57万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.130 | 7.250 | 7.270 | 7.130 | 0.120 | 1.683% | 7.91万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.130 | 7.130 | 7.150 | 7.070 | -0.030 | -0.419% | 5.55万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.120 | 7.160 | 7.160 | 7.000 | 0.050 | 0.703% | 7.21万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.290 | 7.110 | 7.320 | 7.100 | -0.180 | -2.469% | 8.47万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.260 | 7.290 | 7.350 | 7.220 | 0.010 | 0.137% | 6.75万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.410 | 7.280 | 7.460 | 7.260 | -0.200 | -2.674% | 11.71万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.420 | 7.480 | 7.550 | 7.400 | -0.010 | -0.134% | 9.77万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.600 | 7.490 | 7.650 | 7.480 | -0.130 | -1.706% | 14.85万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.450 | 7.620 | 7.650 | 7.440 | 0.110 | 1.465% | 14.33万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.510 | 7.510 | 7.670 | 7.480 | -0.140 | -1.830% | 19.38万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.570 | 7.650 | 7.860 | 7.500 | -0.050 | -0.649% | 38.08万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.390 | 7.700 | 8.120 | 7.350 | 0.320 | 4.336% | 50.56万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.430 | 7.380 | 7.430 | 7.290 | -0.080 | -1.072% | 9.36万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.340 | 7.460 | 7.500 | 7.280 | 0.090 | 1.221% | 11.29万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.500 | 7.370 | 7.580 | 7.350 | -0.020 | -0.271% | 13.49万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.190 | 7.390 | 7.550 | 7.150 | 0.190 | 2.639% | 17.33万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.250 | 7.200 | 7.270 | 7.120 | -0.070 | -0.963% | 7.58万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.240 | 7.270 | 7.310 | 7.200 | 0.070 | 0.972% | 7.37万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.070 | 7.200 | 7.210 | 7.010 | 0.160 | 2.273% | 9.90万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.070 | 7.040 | 7.120 | 7.000 | -0.050 | -0.705% | 6.90万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.210 | 7.090 | 7.240 | 6.980 | -0.170 | -2.342% | 12.51万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.190 | 7.260 | 7.330 | 7.180 | 0.120 | 1.681% | 10.11万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.150 | 7.140 | 7.280 | 7.120 | -0.080 | -1.108% | 9.35万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.460 | 7.220 | 7.490 | 7.200 | -0.110 | -1.501% | 11.26万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.260 | 7.330 | 7.360 | 7.200 | 0.140 | 1.947% | 9.92万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.300 | 7.190 | 7.320 | 7.180 | -0.110 | -1.507% | 8.51万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.300 | 7.300 | 7.370 | 7.190 | -0.020 | -0.273% | 11.16万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.260 | 7.320 | 7.350 | 7.230 | 0.060 | 0.826% | 10.79万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.280 | 7.260 | 7.310 | 7.100 | -0.020 | -0.275% | 8.26万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.200 | 7.280 | 7.330 | 7.140 | 0.150 | 2.104% | 12.14万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.220 | 7.130 | 7.270 | 7.070 | -0.120 | -1.655% | 11.60万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.290 | 7.250 | 7.340 | 7.160 | -0.050 | -0.685% | 11.98万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.360 | 7.300 | 7.420 | 7.260 | -0.080 | -1.084% | 10.92万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.540 | 7.380 | 7.550 | 7.370 | -0.160 | -2.122% | 12.31万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.400 | 7.540 | 7.550 | 7.360 | 0.140 | 1.892% | 11.60万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.340 | 7.400 | 7.480 | 7.320 | -0.090 | -1.202% | 16.59万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.260 | 7.490 | 7.590 | 7.230 | 0.230 | 3.168% | 20.83万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.040 | 7.260 | 7.290 | 7.010 | 0.210 | 2.979% | 14.42万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.970 | 7.050 | 7.050 | 6.900 | 0.030 | 0.427% | 8.27万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.870 | 7.020 | 7.160 | 6.870 | 0.160 | 2.332% | 10.86万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.000 | 6.860 | 7.050 | 6.860 | -0.190 | -2.695% | 8.00万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.880 | 7.050 | 7.050 | 6.870 | 0.140 | 2.026% | 9.85万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.920 | 6.910 | 6.950 | 6.760 | -0.060 | -0.861% | 13.05万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.940 | 6.970 | 7.070 | 6.920 | 0.020 | 0.288% | 13.77万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.850 | 6.950 | 7.000 | 6.840 | 0.090 | 1.312% | 14.27万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.890 | 6.860 | 7.080 | 6.840 | -0.020 | -0.291% | 15.23万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.840 | 6.880 | 6.940 | 6.810 | 0.000 | 0.000% | 9.55万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.670 | 6.880 | 6.890 | 6.650 | 0.180 | 2.687% | 12.89万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.580 | 6.700 | 6.780 | 6.570 | 0.090 | 1.362% | 9.34万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.620 | 6.610 | 6.710 | 6.550 | -0.280 | -4.064% | 13.38万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.860 | 6.890 | 6.970 | 6.750 | 0.040 | 0.584% | 12.25万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.900 | 6.850 | 6.930 | 6.790 | -0.060 | -0.868% | 8.83万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.810 | 6.910 | 6.920 | 6.730 | 0.130 | 1.917% | 8.05万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.900 | 6.780 | 6.940 | 6.730 | -0.130 | -1.881% | 7.46万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.880 | 6.910 | 6.950 | 6.820 | 0.010 | 0.145% | 7.39万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.730 | 6.900 | 6.950 | 6.710 | 0.200 | 2.985% | 12.25万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.690 | 6.700 | 6.810 | 6.660 | 0.010 | 0.149% | 8.38万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.610 | 6.690 | 6.740 | 6.530 | 0.110 | 1.672% | 9.81万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.630 | 6.580 | 6.660 | 6.540 | -0.050 | -0.754% | 8.35万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.590 | 6.630 | 6.670 | 6.390 | 0.040 | 0.607% | 9.69万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.650 | 6.590 | 6.720 | 6.590 | -0.080 | -1.199% | 9.17万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.880 | 6.670 | 6.900 | 6.660 | -0.220 | -3.193% | 11.52万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.120 | 6.890 | 7.120 | 6.860 | -0.190 | -2.684% | 7.41万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.080 | 7.080 | 7.220 | 7.020 | -0.030 | -0.422% | 7.91万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.010 | 7.110 | 7.130 | 6.760 | 0.080 | 1.138% | 11.85万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.130 | 7.030 | 7.130 | 7.010 | -0.100 | -1.403% | 7.39万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.290 | 7.130 | 7.310 | 7.070 | -0.220 | -2.993% | 10.45万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.470 | 7.350 | 7.490 | 7.290 | 0.080 | 1.100% | 10.41万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.380 | 7.270 | 7.430 | 7.250 | 0.000 | 0.000% | 9.25万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.110 | 7.270 | 7.300 | 7.060 | 0.190 | 2.684% | 9.40万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.220 | 7.080 | 7.250 | 7.010 | -0.150 | -2.075% | 8.66万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.220 | 7.230 | 7.230 | 7.130 | 0.010 | 0.139% | 7.32万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.310 | 7.220 | 7.320 | 7.180 | -0.090 | -1.231% | 8.24万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.330 | 7.310 | 7.410 | 7.170 | -0.110 | -1.482% | 9.54万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.440 | 7.420 | 7.510 | 7.360 | -0.020 | -0.269% | 8.04万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.580 | 7.440 | 7.650 | 7.400 | -0.130 | -1.717% | 10.55万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.810 | 7.570 | 7.840 | 7.560 | -0.280 | -3.567% | 11.60万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.990 | 7.850 | 8.020 | 7.800 | -0.130 | -1.629% | 8.81万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.870 | 7.980 | 7.980 | 7.730 | 0.050 | 0.631% | 10.16万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.760 | 7.930 | 8.030 | 7.720 | 0.250 | 3.255% | 15.33万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.550 | 7.680 | 7.740 | 7.500 | 0.130 | 1.722% | 11.40万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.670 | 7.550 | 7.750 | 7.490 | -0.150 | -1.948% | 10.04万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.820 | 7.700 | 7.820 | 7.610 | -0.120 | -1.535% | 9.83万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.900 | 7.820 | 7.930 | 7.750 | -0.040 | -0.509% | 10.01万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.990 | 7.860 | 8.040 | 7.840 | -0.090 | -1.132% | 10.75万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.160 | 7.950 | 8.190 | 7.930 | -0.180 | -2.214% | 12.46万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.350 | 8.130 | 8.370 | 8.070 | -0.260 | -3.099% | 12.82万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.300 | 8.390 | 8.400 | 8.270 | 0.090 | 1.084% | 8.68万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.400 | 8.300 | 8.480 | 8.260 | -0.150 | -1.775% | 10.07万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.530 | 8.450 | 8.590 | 8.370 | -0.090 | -1.054% | 11.95万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.690 | 8.540 | 8.710 | 8.540 | -0.120 | -1.386% | 11.18万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.670 | 8.660 | 8.740 | 8.610 | -0.010 | -0.115% | 10.72万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.710 | 8.670 | 8.730 | 8.580 | -0.080 | -0.914% | 11.63万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.720 | 8.750 | 8.820 | 8.650 | 0.020 | 0.229% | 16.09万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.810 | 8.730 | 8.840 | 8.690 | -0.060 | -0.683% | 18.40万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.550 | 8.790 | 9.230 | 8.540 | 0.210 | 2.448% | 39.94万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.310 | 8.580 | 8.670 | 8.310 | 0.260 | 3.125% | 22.01万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.260 | 8.320 | 8.390 | 8.230 | 0.030 | 0.362% | 12.28万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.160 | 8.290 | 8.370 | 8.130 | 0.170 | 2.094% | 21.13万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.900 | 8.120 | 8.230 | 7.890 | 0.220 | 2.785% | 17.24万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.970 | 7.900 | 7.990 | 7.850 | -0.050 | -0.629% | 6.24万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.010 | 7.950 | 8.080 | 7.930 | -0.090 | -1.119% | 7.72万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.030 | 8.040 | 8.160 | 7.980 | -0.010 | -0.124% | 9.65万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.110 | 8.050 | 8.190 | 8.020 | -0.090 | -1.106% | 7.13万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.060 | 8.140 | 8.200 | 8.060 | 0.060 | 0.743% | 8.21万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.070 | 8.080 | 8.110 | 8.010 | -0.040 | -0.493% | 7.96万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.130 | 8.120 | 8.160 | 8.060 | -0.030 | -0.368% | 6.81万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.110 | 8.150 | 8.190 | 8.080 | 0.010 | 0.123% | 7.93万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.180 | 8.140 | 8.260 | 8.120 | -0.030 | -0.367% | 7.82万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.160 | 8.170 | 8.180 | 8.060 | 0.070 | 0.864% | 7.75万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.140 | 8.100 | 8.200 | 8.100 | 0.000 | 0.000% | 8.30万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.310 | 8.200 | 8.380 | 8.190 | 0.000 | 0.000% | 11.08万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.340 | 8.250 | 8.430 | 8.230 | 0.000 | 0.000% | 11.86万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.360 | 8.420 | 8.430 | 8.310 | 0.000 | 0.000% | 14.93万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.150 | 8.260 | 8.260 | 8.030 | 0.000 | 0.000% | 11.92万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.320 | 8.160 | 8.460 | 8.160 | 0.000 | 0.000% | 14.93万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.330 | 8.310 | 8.470 | 8.260 | 0.000 | 0.000% | 15.05万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.460 | 8.340 | 8.640 | 8.320 | 0.000 | 0.000% | 22.63万 | 0.00亿 | 0.000% |