华建集团（600629）历史行情

以下为华建集团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
2026-10-15	17.550	17.550	18.120	17.460	-0.380	-2.119%	20.09万	0.00亿	0.000%
2026-10-14	17.610	17.930	18.500	17.570	0.200	1.128%	27.58万	0.00亿	0.000%
2026-10-13	17.560	17.730	17.960	17.320	0.050	0.283%	25.30万	0.00亿	0.000%
2026-10-12	18.680	17.680	18.750	17.620	-0.340	-1.887%	39.43万	0.00亿	0.000%
2026-10-09	16.380	18.020	18.020	16.080	1.640	10.012%	35.45万	0.00亿	0.000%
2026-10-08	16.360	16.380	17.140	15.700	0.010	0.061%	27.75万	0.00亿	0.000%
2026-10-07	16.650	16.370	16.680	16.070	0.020	0.122%	1,820.82万	2.99亿	1.584%
2026-10-06	16.650	16.370	16.680	16.070	0.020	0.122%	1,820.82万	2.99亿	1.584%
2026-10-05	16.650	16.370	16.680	16.070	0.020	0.122%	1,820.82万	2.99亿	1.584%
2026-10-02	16.650	16.370	16.680	16.070	0.020	0.122%	1,820.82万	2.99亿	1.584%
2026-10-01	16.650	16.370	16.680	16.070	0.020	0.122%	1,820.82万	2.99亿	1.584%
2026-09-30	16.650	16.370	16.680	16.070	0.020	0.122%	18.21万	0.00亿	0.000%
2026-09-29	16.020	16.350	16.780	15.960	0.400	2.508%	26.08万	0.00亿	0.000%
2026-09-28	16.130	15.950	16.350	15.520	-0.400	-2.446%	17.79万	0.00亿	0.000%
2026-09-27	16.380	16.350	16.990	16.160	0.000	0.000%	2,249.85万	3.73亿	1.957%
2026-09-24	16.380	16.350	16.990	16.160	0.000	0.000%	22.50万	0.00亿	0.000%
2026-09-23	16.790	16.350	16.790	16.230	-0.450	-2.679%	17.71万	0.00亿	0.000%
2026-09-22	16.500	16.800	16.880	16.450	0.210	1.266%	20.04万	0.00亿	0.000%
2026-09-21	16.200	16.590	16.750	16.200	0.330	2.030%	21.38万	0.00亿	0.000%
2026-09-18	16.300	16.260	16.420	16.120	0.110	0.681%	13.86万	0.00亿	0.000%
2026-09-17	16.110	16.150	16.500	15.880	-0.120	-0.738%	18.85万	0.00亿	0.000%
2026-09-16	16.050	16.270	16.310	15.930	0.450	2.845%	18.08万	0.00亿	0.000%
2026-09-15	16.170	15.820	16.350	15.760	-0.340	-2.104%	15.52万	0.00亿	0.000%
2026-09-14	16.180	16.160	16.290	15.700	-0.300	-1.823%	25.17万	0.00亿	0.000%
2026-09-11	18.010	16.460	18.030	16.430	-1.570	-8.708%	40.26万	0.00亿	0.000%
2026-09-10	18.190	18.030	18.460	18.000	-0.170	-0.934%	25.85万	0.00亿	0.000%
2026-09-09	17.560	18.200	18.290	17.500	0.650	3.704%	37.05万	0.00亿	0.000%
2026-09-08	17.970	17.550	18.100	17.440	-0.320	-1.791%	35.09万	0.00亿	0.000%
2026-09-07	18.430	17.870	18.790	17.500	-0.500	-2.722%	60.50万	0.00亿	0.000%
2026-09-04	17.100	18.370	18.480	16.850	1.570	9.345%	74.56万	0.00亿	0.000%
2026-09-03	16.300	16.800	16.990	16.260	0.610	3.768%	37.54万	0.00亿	0.000%
2026-09-02	16.370	16.190	16.720	16.130	-0.270	-1.640%	18.99万	0.00亿	0.000%
2026-09-01	16.300	16.460	16.880	16.210	0.130	0.796%	22.71万	0.00亿	0.000%
2026-08-31	16.360	16.330	16.620	16.140	-0.040	-0.244%	18.97万	0.00亿	0.000%
2026-08-28	16.300	16.370	16.650	16.070	0.140	0.863%	24.41万	0.00亿	0.000%
2026-08-27	16.190	16.230	16.850	15.540	0.040	0.247%	31.20万	0.00亿	0.000%
2026-08-26	16.220	16.190	17.030	16.180	-0.030	-0.185%	22.22万	0.00亿	0.000%
2026-08-25	15.880	16.220	16.290	15.630	0.240	1.502%	18.05万	0.00亿	0.000%
2026-08-24	16.600	15.980	16.600	15.940	-0.620	-3.735%	20.69万	0.00亿	0.000%
2026-08-21	16.550	16.600	16.770	15.910	0.050	0.302%	26.05万	0.00亿	0.000%
2026-08-20	16.700	16.550	16.880	16.370	0.060	0.364%	28.82万	0.00亿	0.000%
2026-08-19	16.750	16.490	17.480	16.400	-0.530	-3.114%	45.51万	0.00亿	0.000%
2026-08-18	16.210	17.020	17.580	16.210	0.790	4.868%	45.74万	0.00亿	0.000%
2026-08-17	16.310	16.230	16.500	16.040	-0.080	-0.490%	20.79万	0.00亿	0.000%
2026-08-14	16.110	16.310	16.450	15.970	0.250	1.557%	25.16万	0.00亿	0.000%
2026-08-13	16.400	16.060	16.910	16.050	-0.360	-2.192%	38.11万	0.00亿	0.000%
2026-08-12	16.570	16.420	17.220	16.200	0.090	0.551%	43.81万	0.00亿	0.000%
2026-08-11	16.020	16.330	17.100	16.010	0.060	0.369%	43.58万	0.00亿	0.000%
2026-08-10	15.700	16.270	16.590	15.580	0.350	2.198%	42.97万	0.00亿	0.000%
2026-08-07	15.550	15.920	15.950	15.420	0.330	2.117%	34.44万	0.00亿	0.000%
2026-08-06	15.500	15.590	16.240	15.320	0.020	0.128%	60.68万	0.00亿	0.000%
2026-08-05	14.100	15.570	15.570	14.050	1.420	10.035%	39.34万	0.00亿	0.000%
2026-08-04	14.150	14.150	14.280	13.990	0.130	0.927%	20.88万	0.00亿	0.000%
2026-08-03	14.180	14.020	14.550	13.960	-0.610	-4.170%	32.15万	0.00亿	0.000%
2026-07-31	14.000	14.630	14.750	13.720	0.690	4.950%	55.09万	0.00亿	0.000%
2026-07-30	12.480	13.940	13.940	12.480	1.270	10.024%	38.96万	0.00亿	0.000%
2026-07-29	13.000	12.670	13.170	12.470	-0.760	-5.659%	42.29万	0.00亿	0.000%
2026-07-28	13.200	13.430	13.430	12.670	1.220	9.992%	27.26万	0.00亿	0.000%
2026-07-27	11.700	12.210	12.340	11.560	0.410	3.475%	18.79万	0.00亿	0.000%
2026-07-24	12.170	11.800	12.260	11.720	-0.500	-4.065%	15.40万	0.00亿	0.000%
2026-07-23	11.950	12.300	12.390	11.920	0.300	2.500%	18.24万	0.00亿	0.000%
2026-07-22	12.150	12.000	12.330	11.880	-0.300	-2.439%	22.73万	0.00亿	0.000%
2026-07-21	11.930	12.300	12.450	11.700	0.270	2.244%	28.49万	0.00亿	0.000%
2026-07-20	12.460	12.030	12.700	11.840	-0.380	-3.062%	37.83万	0.00亿	0.000%
2026-07-17	13.550	12.410	13.890	12.320	-1.160	-8.548%	38.69万	0.00亿	0.000%
2026-07-16	13.620	13.570	14.070	13.240	-0.180	-1.309%	31.41万	0.00亿	0.000%
2026-07-15	13.670	13.750	14.700	13.500	-0.520	-3.644%	45.64万	0.00亿	0.000%
2026-07-14	14.440	14.270	14.780	13.600	0.240	1.711%	67.30万	0.00亿	0.000%
2026-07-13	12.430	14.030	14.030	12.400	1.280	10.039%	50.85万	0.00亿	0.000%
2026-07-10	11.630	12.750	12.750	11.470	1.160	10.009%	27.52万	0.00亿	0.000%
2026-07-09	11.670	11.590	11.800	11.400	-0.070	-0.600%	14.45万	0.00亿	0.000%
2026-07-08	11.460	11.660	12.060	11.410	0.170	1.480%	17.71万	0.00亿	0.000%
2026-07-07	11.760	11.490	11.850	11.400	-0.330	-2.792%	14.77万	0.00亿	0.000%
2026-07-06	12.230	11.820	12.340	11.820	-0.540	-4.369%	16.18万	0.00亿	0.000%
2026-07-03	12.150	12.360	12.430	12.010	0.220	1.812%	16.25万	0.00亿	0.000%
2026-07-02	11.890	12.140	12.560	11.880	0.150	1.251%	25.19万	0.00亿	0.000%
2026-07-01	12.110	11.990	12.120	11.610	-0.120	-0.991%	20.66万	0.00亿	0.000%
2026-06-30	11.930	12.110	12.150	11.700	0.190	1.594%	13.91万	0.00亿	0.000%
2026-06-29	11.740	11.920	12.270	11.640	-0.190	-1.569%	20.62万	0.00亿	0.000%
2026-06-26	12.430	12.110	12.800	12.110	-0.430	-3.429%	21.19万	0.00亿	0.000%
2026-06-25	13.000	12.540	13.280	12.280	-0.640	-4.856%	29.44万	0.00亿	0.000%
2026-06-24	13.600	13.180	13.600	13.000	-0.293	-2.175%	14.54万	0.00亿	0.000%
2026-06-23	13.456	13.473	14.014	13.431	-0.100	-0.737%	15.29万	0.00亿	0.000%
2026-06-22	13.231	13.573	13.581	12.923	0.192	1.435%	18.39万	0.00亿	0.000%
2026-06-18	14.064	13.381	14.139	13.314	-0.700	-4.971%	21.67万	0.00亿	0.000%
2026-06-17	14.331	14.081	15.089	14.031	-0.308	-2.141%	33.31万	0.00亿	0.000%
2026-06-16	13.731	14.389	14.964	13.731	0.683	4.983%	42.74万	0.00亿	0.000%
2026-06-15	13.223	13.706	13.723	13.156	0.467	3.527%	24.99万	0.00亿	0.000%
2026-06-12	13.189	13.239	13.723	13.048	0.008	0.060%	20.49万	0.00亿	0.000%
2026-06-11	13.523	13.231	13.523	13.123	-0.117	-0.877%	12.93万	0.00亿	0.000%
2026-06-10	13.148	13.348	13.439	13.148	0.009	0.067%	11.74万	0.00亿	0.000%
2026-06-09	13.389	13.339	13.398	13.039	0.158	1.199%	12.62万	0.00亿	0.000%
2026-06-08	13.106	13.181	13.548	12.873	-0.183	-1.369%	14.94万	0.00亿	0.000%
2026-06-05	13.306	13.364	13.756	13.123	-0.025	-0.187%	18.53万	0.00亿	0.000%
2026-06-04	13.289	13.389	14.023	13.098	0.050	0.375%	21.99万	0.00亿	0.000%
2026-06-03	13.814	13.339	14.064	13.248	-0.567	-4.077%	25.22万	0.00亿	0.000%
2026-06-02	14.281	13.906	14.289	13.623	-0.383	-2.680%	20.70万	0.00亿	0.000%
2026-06-01	14.581	14.289	14.873	14.189	-0.400	-2.723%	16.33万	0.00亿	0.000%
2026-05-29	15.056	14.689	15.706	14.589	0.000	0.000%	22.73万	0.00亿	0.000%
2026-05-28	14.656	14.689	14.998	14.398	-0.117	-0.790%	14.92万	0.00亿	0.000%
2026-05-27	15.314	14.806	15.448	14.698	-0.650	-4.205%	20.20万	0.00亿	0.000%
2026-05-26	15.856	15.456	15.889	14.998	-0.567	-3.539%	23.22万	0.00亿	0.000%
2026-05-25	16.314	16.023	16.381	15.831	-0.466	-2.826%	18.54万	0.00亿	0.000%
2026-05-22	16.439	16.489	16.664	16.339	0.183	1.122%	12.72万	0.00亿	0.000%
2026-05-21	16.906	16.306	16.906	16.306	-0.767	-4.492%	22.84万	0.00亿	0.000%
2026-05-20	16.739	17.073	17.381	16.489	0.217	1.287%	30.81万	0.00亿	0.000%
2026-05-19	16.314	16.856	16.856	16.314	0.450	2.743%	18.20万	0.00亿	0.000%
2026-05-18	16.481	16.406	16.748	16.273	-0.325	-1.943%	21.63万	0.00亿	0.000%
2026-05-15	16.506	16.731	17.289	16.381	0.242	1.468%	29.57万	0.00亿	0.000%
2026-05-14	16.998	16.489	17.239	16.481	-0.425	-2.513%	27.62万	0.00亿	0.000%
2026-05-13	17.064	16.914	17.273	16.798	-0.084	-0.494%	24.19万	0.00亿	0.000%
2026-05-12	17.456	16.998	17.548	16.914	-0.458	-2.624%	21.42万	0.00亿	0.000%
2026-05-11	18.031	17.456	18.106	17.389	-0.575	-3.189%	27.48万	0.00亿	0.000%
2026-05-08	18.331	18.031	18.423	18.014	-0.292	-1.594%	22.27万	0.00亿	0.000%
2026-05-07	17.898	18.323	18.848	17.889	0.584	3.292%	37.77万	0.00亿	0.000%
2026-05-06	16.898	17.739	18.123	16.856	0.758	4.464%	36.79万	0.00亿	0.000%
2026-04-30	16.648	16.981	17.139	16.548	0.317	1.902%	26.63万	0.00亿	0.000%
2026-04-29	16.706	16.664	16.864	16.623	-0.067	-0.400%	14.55万	0.00亿	0.000%
2026-04-28	16.881	16.731	17.256	16.706	-0.217	-1.280%	14.90万	0.00亿	0.000%
2026-04-27	16.623	16.948	17.264	16.373	0.334	2.010%	18.05万	0.00亿	0.000%
2026-04-24	16.906	16.614	17.014	16.598	-0.417	-2.448%	17.30万	0.00亿	0.000%
2026-04-23	17.273	17.031	17.398	16.914	-0.333	-1.918%	19.12万	0.00亿	0.000%
2026-04-22	17.639	17.364	17.898	17.231	-0.459	-2.575%	23.40万	0.00亿	0.000%
2026-04-21	17.406	17.823	18.164	17.381	0.284	1.619%	27.12万	0.00亿	0.000%
2026-04-20	17.648	17.539	17.881	17.314	0.000	0.000%	20.33万	0.00亿	0.000%
2026-04-17	17.548	17.756	17.989	17.506	0.000	0.000%	22.20万	0.00亿	0.000%
2026-04-16	17.280	17.550	17.550	17.060	0.150	0.860%	18.94万	3.94亿	1.990%
2026-04-15	17.748	17.398	17.748	17.348	0.000	0.000%	17.37万	0.00亿	0.000%
2026-04-14	17.823	17.731	18.048	17.389	-0.083	-0.466%	25.07万	0.00亿	0.000%
2026-04-13	18.273	17.814	18.414	17.723	0.000	0.000%	26.88万	0.00亿	0.000%
2026-04-10	18.273	18.481	18.714	18.006	0.000	0.000%	48.46万	0.00亿	0.000%
2026-04-09	17.231	18.464	18.464	17.073	0.000	0.000%	30.21万	0.00亿	0.000%
2026-04-08	16.439	16.781	16.848	16.289	0.000	0.000%	16.48万	0.00亿	0.000%
2026-04-07	16.489	16.131	16.648	15.989	0.000	0.000%	14.07万	0.00亿	0.000%
2026-04-03	16.856	16.498	17.064	16.481	0.000	0.000%	13.24万	0.00亿	0.000%
2026-04-02	17.006	16.839	17.181	16.614	0.000	0.000%	13.65万	0.00亿	0.000%
2026-04-01	17.131	17.089	17.273	16.856	0.000	0.000%	15.32万	0.00亿	0.000%