建设机械（600984）历史行情
以下为建设机械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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.580 | 3.500 | 3.620 | 3.490 | -0.100 | -2.778% | 15.91万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.560 | 3.600 | 3.620 | 3.500 | 0.000 | 0.000% | 17.78万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.670 | 3.600 | 3.710 | 3.580 | -0.090 | -2.439% | 17.19万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.620 | 3.690 | 3.690 | 3.550 | 0.040 | 1.096% | 27.95万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.600 | 3.650 | 3.660 | 3.570 | 0.050 | 1.389% | 29.24万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.540 | 3.600 | 3.600 | 3.460 | 0.020 | 0.559% | 3,240.27万 | 1.15亿 | 2.578% |
| 2026-10-06 | 3.540 | 3.600 | 3.600 | 3.460 | 0.020 | 0.559% | 3,240.27万 | 1.15亿 | 2.578% |
| 2026-10-05 | 3.540 | 3.600 | 3.600 | 3.460 | 0.020 | 0.559% | 3,240.27万 | 1.15亿 | 2.578% |
| 2026-10-02 | 3.540 | 3.600 | 3.600 | 3.460 | 0.020 | 0.559% | 3,240.27万 | 1.15亿 | 2.578% |
| 2026-10-01 | 3.540 | 3.600 | 3.600 | 3.460 | 0.020 | 0.559% | 3,240.27万 | 1.15亿 | 2.578% |
| 2026-09-30 | 3.540 | 3.600 | 3.600 | 3.460 | 0.020 | 0.559% | 32.40万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.470 | 3.580 | 3.600 | 3.440 | 0.130 | 3.768% | 30.89万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.500 | 3.450 | 3.510 | 3.430 | -0.050 | -1.429% | 16.50万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.460 | 3.500 | 3.530 | 3.420 | 0.040 | 1.156% | 2,281.09万 | 0.79亿 | 1.815% |
| 2026-09-24 | 3.460 | 3.500 | 3.530 | 3.420 | 0.040 | 1.156% | 22.81万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.520 | 3.460 | 3.530 | 3.450 | -0.060 | -1.705% | 17.24万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.550 | 3.520 | 3.570 | 3.490 | -0.030 | -0.845% | 22.46万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.530 | 3.550 | 3.570 | 3.500 | 0.030 | 0.852% | 18.62万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.490 | 3.520 | 3.540 | 3.470 | 0.040 | 1.149% | 18.12万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.450 | 3.480 | 3.510 | 3.430 | 0.020 | 0.578% | 16.93万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.460 | 3.460 | 3.470 | 3.420 | 0.010 | 0.290% | 17.30万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.560 | 3.450 | 3.570 | 3.440 | -0.110 | -3.090% | 21.10万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.510 | 3.560 | 3.590 | 3.510 | 0.010 | 0.282% | 17.48万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.560 | 3.550 | 3.590 | 3.500 | -0.080 | -2.204% | 30.16万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.710 | 3.630 | 3.710 | 3.620 | -0.070 | -1.892% | 25.90万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.770 | 3.700 | 3.770 | 3.660 | -0.080 | -2.116% | 30.95万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.750 | 3.780 | 3.780 | 3.720 | 0.020 | 0.532% | 28.01万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.700 | 3.760 | 3.790 | 3.650 | 0.050 | 1.348% | 36.53万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.690 | 3.710 | 3.760 | 3.680 | 0.000 | 0.000% | 34.48万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.730 | 3.710 | 3.790 | 3.700 | -0.030 | -0.802% | 38.09万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.770 | 3.740 | 3.790 | 3.700 | -0.080 | -2.094% | 43.45万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.880 | 3.820 | 3.900 | 3.800 | -0.140 | -3.535% | 64.55万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.830 | 3.960 | 4.080 | 3.800 | 0.020 | 0.508% | 88.99万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.210 | 3.940 | 4.230 | 3.930 | -0.370 | -8.585% | 124.62万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.470 | 4.310 | 4.520 | 4.280 | -0.350 | -7.511% | 132.42万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.430 | 4.660 | 5.430 | 4.520 | -0.280 | -5.668% | 190.25万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.940 | 4.940 | 4.940 | 4.940 | 0.450 | 10.022% | 13.83万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.200 | 4.490 | 4.490 | 4.170 | 0.410 | 10.049% | 76.34万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.190 | 4.080 | 4.190 | 4.060 | -0.090 | -2.158% | 29.06万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.110 | 4.170 | 4.180 | 4.070 | 0.060 | 1.460% | 29.13万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.020 | 4.110 | 4.130 | 3.990 | 0.110 | 2.750% | 29.48万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.940 | 4.000 | 4.000 | 3.910 | 0.070 | 1.781% | 25.16万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.160 | 3.930 | 4.170 | 3.880 | -0.130 | -3.202% | 37.80万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.970 | 4.060 | 4.060 | 3.850 | 0.050 | 1.247% | 37.55万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.960 | 4.010 | 4.070 | 3.910 | 0.040 | 1.008% | 34.16万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.960 | 3.970 | 4.050 | 3.910 | 0.000 | 0.000% | 33.02万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.000 | 3.970 | 4.080 | 3.930 | -0.040 | -0.998% | 43.40万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.880 | 4.010 | 4.060 | 3.830 | 0.010 | 0.250% | 71.15万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.780 | 4.000 | 4.000 | 3.710 | 0.360 | 9.890% | 87.50万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.330 | 3.640 | 3.640 | 3.280 | 0.330 | 9.970% | 48.18万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.110 | 3.310 | 3.390 | 3.110 | 0.140 | 4.416% | 42.91万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.260 | 3.170 | 3.260 | 2.970 | -0.120 | -3.647% | 46.12万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.150 | 3.290 | 3.440 | 3.150 | 0.160 | 5.112% | 58.32万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.280 | 3.130 | 3.310 | 3.080 | -0.150 | -4.573% | 29.59万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.280 | 3.280 | 3.350 | 3.240 | -0.040 | -1.205% | 24.61万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.310 | 3.320 | 3.500 | 3.300 | -0.050 | -1.484% | 28.51万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.430 | 3.370 | 3.470 | 3.240 | -0.080 | -2.319% | 40.19万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.820 | 3.450 | 3.830 | 3.450 | -0.380 | -9.922% | 55.12万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.870 | 3.830 | 4.040 | 3.820 | -0.040 | -1.034% | 42.07万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.580 | 3.870 | 3.880 | 3.560 | 0.270 | 7.500% | 57.17万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.680 | 3.600 | 3.720 | 3.580 | -0.070 | -1.907% | 19.94万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.750 | 3.670 | 3.810 | 3.650 | -0.080 | -2.133% | 25.48万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.700 | 3.750 | 3.900 | 3.680 | 0.040 | 1.078% | 40.04万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.660 | 3.710 | 3.800 | 3.570 | 0.060 | 1.644% | 33.11万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.740 | 3.650 | 3.880 | 3.640 | -0.110 | -2.926% | 40.31万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.730 | 3.760 | 3.870 | 3.690 | 0.020 | 0.535% | 34.82万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.820 | 3.740 | 3.890 | 3.710 | -0.110 | -2.857% | 35.19万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.980 | 3.850 | 4.060 | 3.830 | -0.210 | -5.172% | 52.22万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.050 | 4.060 | 4.330 | 3.990 | -0.050 | -1.217% | 56.73万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.980 | 4.110 | 4.150 | 3.880 | 0.130 | 3.266% | 45.47万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.120 | 3.980 | 4.140 | 3.880 | -0.160 | -3.865% | 36.99万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.970 | 4.140 | 4.210 | 3.950 | 0.150 | 3.759% | 45.83万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.140 | 3.990 | 4.140 | 3.740 | -0.150 | -3.623% | 78.76万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.230 | 4.140 | 4.280 | 4.060 | -0.070 | -1.663% | 36.12万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.130 | 4.210 | 4.350 | 4.100 | 0.090 | 2.184% | 50.88万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.120 | 4.120 | 4.220 | 3.980 | 0.030 | 0.733% | 39.01万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.220 | 4.090 | 4.380 | 4.050 | -0.120 | -2.850% | 42.18万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.160 | 4.210 | 4.340 | 4.150 | 0.080 | 1.937% | 36.87万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.230 | 4.130 | 4.440 | 4.050 | -0.150 | -3.505% | 38.93万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.180 | 4.280 | 4.340 | 3.970 | 0.090 | 2.148% | 58.24万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.310 | 4.190 | 4.400 | 4.060 | -0.120 | -2.784% | 51.70万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.260 | 4.310 | 4.620 | 4.250 | -0.070 | -1.598% | 60.82万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.290 | 4.380 | 4.620 | 4.180 | 0.130 | 3.059% | 65.57万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.340 | 4.250 | 4.370 | 4.210 | -0.100 | -2.299% | 33.61万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.450 | 4.350 | 4.500 | 4.320 | -0.100 | -2.247% | 25.15万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.580 | 4.450 | 4.630 | 4.370 | -0.150 | -3.261% | 32.64万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.630 | 4.600 | 4.740 | 4.550 | -0.070 | -1.499% | 31.73万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.860 | 4.670 | 4.890 | 4.590 | -0.200 | -4.107% | 41.73万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.750 | 4.870 | 4.920 | 4.710 | 0.080 | 1.670% | 35.64万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.020 | 4.790 | 5.020 | 4.710 | -0.200 | -4.008% | 43.79万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.060 | 4.990 | 5.080 | 4.880 | -0.080 | -1.578% | 45.73万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.920 | 5.070 | 5.190 | 4.880 | 0.150 | 3.049% | 62.14万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.850 | 4.920 | 5.080 | 4.690 | 0.000 | 0.000% | 69.25万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.830 | 4.920 | 5.160 | 4.820 | 0.080 | 1.653% | 65.09万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.970 | 4.840 | 4.970 | 4.710 | -0.130 | -2.616% | 58.45万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.870 | 4.970 | 5.050 | 4.860 | 0.070 | 1.429% | 39.30万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.950 | 4.900 | 5.120 | 4.860 | -0.130 | -2.584% | 73.22万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.900 | 5.030 | 5.380 | 4.760 | 0.140 | 2.863% | 141.09万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.860 | 4.890 | 4.990 | 4.790 | 0.030 | 0.617% | 53.38万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.800 | 4.860 | 4.940 | 4.750 | 0.040 | 0.830% | 43.41万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.830 | 4.820 | 4.980 | 4.790 | -0.060 | -1.230% | 51.77万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.800 | 4.880 | 4.970 | 4.710 | 0.170 | 3.609% | 95.22万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.300 | 4.710 | 4.710 | 4.220 | 0.430 | 10.047% | 68.37万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.220 | 4.280 | 4.280 | 4.160 | 0.060 | 1.422% | 30.98万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.190 | 4.220 | 4.290 | 4.150 | 0.060 | 1.442% | 30.08万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.040 | 4.160 | 4.170 | 4.010 | 0.110 | 2.716% | 22.77万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.990 | 4.050 | 4.100 | 3.990 | 0.050 | 1.250% | 20.44万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.900 | 4.000 | 4.050 | 3.870 | 0.090 | 2.302% | 30.29万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.930 | 3.910 | 4.040 | 3.890 | -0.070 | -1.759% | 37.94万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.080 | 3.980 | 4.420 | 3.960 | -0.100 | -2.451% | 56.20万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.150 | 4.080 | 4.160 | 4.030 | -0.090 | -2.158% | 21.74万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.190 | 4.170 | 4.250 | 4.120 | -0.020 | -0.477% | 20.22万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.250 | 4.190 | 4.260 | 4.150 | -0.070 | -1.643% | 18.39万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.310 | 4.260 | 4.320 | 4.170 | -0.050 | -1.160% | 27.37万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.260 | 4.310 | 4.360 | 4.200 | 0.000 | 0.000% | 23.50万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.230 | 4.260 | 4.310 | 4.200 | 0.050 | 1.190% | 20.81万 | 0.88亿 | 1.660% |
| 2026-04-15 | 4.320 | 4.210 | 4.350 | 4.180 | 0.000 | 0.000% | 21.07万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.240 | 4.310 | 4.390 | 4.210 | 0.060 | 1.412% | 30.63万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.080 | 4.250 | 4.280 | 4.070 | 0.000 | 0.000% | 34.62万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.120 | 4.120 | 4.190 | 4.070 | 0.000 | 0.000% | 34.97万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.220 | 4.120 | 4.310 | 4.090 | 0.000 | 0.000% | 71.48万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.910 | 4.160 | 4.160 | 3.880 | 0.000 | 0.000% | 33.38万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.700 | 3.780 | 3.800 | 3.670 | 0.000 | 0.000% | 12.96万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.800 | 3.690 | 3.840 | 3.680 | 0.000 | 0.000% | 18.82万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.920 | 3.790 | 3.930 | 3.770 | 0.000 | 0.000% | 18.96万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.040 | 3.930 | 4.050 | 3.870 | 0.000 | 0.000% | 26.59万 | 0.00亿 | 0.000% |