建设银行（601939）历史行情

以下为建设银行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
2026-10-16	11.440	11.450	11.580	11.320	0.000	0.000%	94.50万	0.00亿	0.000%
2026-10-15	11.440	11.450	11.500	11.300	0.050	0.439%	109.27万	0.00亿	0.000%
2026-10-14	11.400	11.400	11.550	11.330	0.030	0.264%	104.39万	0.00亿	0.000%
2026-10-13	11.340	11.370	11.440	11.270	0.060	0.531%	115.68万	0.00亿	0.000%
2026-10-12	11.000	11.310	11.330	10.990	0.330	3.005%	145.36万	0.00亿	0.000%
2026-10-09	11.140	10.980	11.230	10.970	-0.170	-1.525%	126.88万	0.00亿	0.000%
2026-10-08	11.050	11.150	11.170	11.030	0.090	0.814%	95.48万	0.00亿	0.000%
2026-10-07	11.010	11.060	11.120	10.970	0.030	0.272%	8,121.26万	8.98亿	0.847%
2026-10-06	11.010	11.060	11.120	10.970	0.030	0.272%	8,121.26万	8.98亿	0.847%
2026-10-05	11.010	11.060	11.120	10.970	0.030	0.272%	8,121.26万	8.98亿	0.847%
2026-10-02	11.010	11.060	11.120	10.970	0.030	0.272%	8,121.26万	8.98亿	0.847%
2026-10-01	11.010	11.060	11.120	10.970	0.030	0.272%	8,121.26万	8.98亿	0.847%
2026-09-30	11.010	11.060	11.120	10.970	0.030	0.272%	81.21万	0.00亿	0.000%
2026-09-29	10.980	11.030	11.090	10.880	0.030	0.273%	97.80万	0.00亿	0.000%
2026-09-28	10.990	11.000	11.130	10.950	0.020	0.182%	98.75万	0.00亿	0.000%
2026-09-27	10.830	10.980	11.070	10.810	0.150	1.385%	12,223.18万	13.41亿	1.274%
2026-09-24	10.830	10.980	11.070	10.810	0.150	1.385%	122.23万	0.00亿	0.000%
2026-09-23	10.890	10.830	10.970	10.760	-0.090	-0.824%	84.68万	0.00亿	0.000%
2026-09-22	10.880	10.920	10.940	10.780	-0.010	-0.091%	73.14万	0.00亿	0.000%
2026-09-21	10.770	10.930	10.940	10.700	0.120	1.110%	89.78万	0.00亿	0.000%
2026-09-18	10.840	10.810	10.940	10.770	-0.100	-0.917%	94.81万	0.00亿	0.000%
2026-09-17	10.810	10.910	10.980	10.760	0.060	0.553%	82.38万	0.00亿	0.000%
2026-09-16	10.900	10.850	10.960	10.760	-0.080	-0.732%	79.87万	0.00亿	0.000%
2026-09-15	11.120	10.930	11.130	10.850	-0.180	-1.620%	109.31万	0.00亿	0.000%
2026-09-14	11.050	11.110	11.210	11.020	0.090	0.817%	99.63万	0.00亿	0.000%
2026-09-11	10.970	11.020	11.140	10.860	0.070	0.639%	116.84万	0.00亿	0.000%
2026-09-10	10.860	10.950	11.010	10.840	0.130	1.201%	112.69万	0.00亿	0.000%
2026-09-09	10.650	10.820	10.840	10.600	0.140	1.311%	78.73万	0.00亿	0.000%
2026-09-08	10.660	10.680	10.760	10.550	-0.030	-0.280%	98.48万	0.00亿	0.000%
2026-09-07	11.000	10.710	11.040	10.660	-0.270	-2.459%	136.63万	0.00亿	0.000%
2026-09-04	10.940	10.980	11.080	10.900	0.030	0.274%	74.47万	0.00亿	0.000%
2026-09-03	11.090	10.950	11.230	10.920	-0.190	-1.706%	120.61万	0.00亿	0.000%
2026-09-02	11.100	11.140	11.200	11.050	0.050	0.451%	97.47万	0.00亿	0.000%
2026-09-01	10.910	11.090	11.110	10.910	0.110	1.002%	117.99万	0.00亿	0.000%
2026-08-31	10.710	10.980	10.980	10.700	0.290	2.713%	149.84万	0.00亿	0.000%
2026-08-28	10.540	10.690	10.690	10.460	0.120	1.135%	90.63万	0.00亿	0.000%
2026-08-27	10.620	10.570	10.660	10.450	-0.100	-0.937%	129.76万	0.00亿	0.000%
2026-08-26	10.650	10.670	10.720	10.580	0.010	0.094%	94.31万	0.00亿	0.000%
2026-08-25	10.680	10.660	10.760	10.600	0.000	0.000%	126.90万	0.00亿	0.000%
2026-08-24	10.470	10.660	10.690	10.450	0.130	1.235%	108.57万	0.00亿	0.000%
2026-08-21	10.560	10.530	10.640	10.430	-0.050	-0.473%	96.02万	0.00亿	0.000%
2026-08-20	10.450	10.580	10.590	10.410	0.030	0.284%	114.68万	0.00亿	0.000%
2026-08-19	10.480	10.550	10.620	10.420	0.120	1.151%	168.39万	0.00亿	0.000%
2026-08-18	10.310	10.430	10.460	10.300	0.130	1.262%	122.95万	0.00亿	0.000%
2026-08-17	10.210	10.300	10.330	10.190	0.060	0.586%	105.73万	0.00亿	0.000%
2026-08-14	10.230	10.240	10.350	10.230	-0.060	-0.583%	105.15万	0.00亿	0.000%
2026-08-13	10.170	10.300	10.330	10.130	0.060	0.586%	138.25万	0.00亿	0.000%
2026-08-12	10.200	10.240	10.290	10.140	0.010	0.098%	102.29万	0.00亿	0.000%
2026-08-11	10.110	10.230	10.270	10.100	0.100	0.987%	143.00万	0.00亿	0.000%
2026-08-10	9.980	10.130	10.200	9.970	0.060	0.596%	145.34万	0.00亿	0.000%
2026-08-07	10.030	10.070	10.150	9.950	-0.040	-0.396%	155.86万	0.00亿	0.000%
2026-08-06	10.000	10.110	10.120	9.870	0.150	1.506%	202.97万	0.00亿	0.000%
2026-08-05	10.090	9.960	10.110	9.850	-0.140	-1.386%	201.79万	0.00亿	0.000%
2026-08-04	10.300	10.100	10.340	10.070	-0.350	-3.349%	222.09万	0.00亿	0.000%
2026-08-03	10.680	10.450	10.740	10.260	-0.400	-3.687%	266.01万	0.00亿	0.000%
2026-07-31	10.610	10.850	10.850	10.400	-0.120	-1.094%	209.99万	0.00亿	0.000%
2026-07-30	10.610	10.970	10.980	10.550	0.340	3.198%	186.98万	0.00亿	0.000%
2026-07-29	10.620	10.630	10.730	10.530	-0.010	-0.094%	138.76万	0.00亿	0.000%
2026-07-28	10.420	10.640	10.680	10.360	0.280	2.703%	161.17万	0.00亿	0.000%
2026-07-27	10.240	10.360	10.470	10.190	0.100	0.975%	105.31万	0.00亿	0.000%
2026-07-24	10.240	10.260	10.340	10.220	0.020	0.195%	79.17万	0.00亿	0.000%
2026-07-23	10.110	10.240	10.250	10.100	0.020	0.196%	73.57万	0.00亿	0.000%
2026-07-22	10.100	10.220	10.220	9.960	0.030	0.294%	124.14万	0.00亿	0.000%
2026-07-21	10.380	10.190	10.510	10.130	-0.250	-2.395%	150.11万	0.00亿	0.000%
2026-07-20	9.980	10.440	10.440	9.940	0.280	2.756%	167.19万	0.00亿	0.000%
2026-07-17	9.760	10.160	10.200	9.750	0.360	3.673%	228.50万	0.00亿	0.000%
2026-07-16	10.000	9.800	10.050	9.740	-0.200	-2.000%	127.22万	0.00亿	0.000%
2026-07-15	9.850	10.000	10.030	9.800	-0.040	-0.398%	114.48万	0.00亿	0.000%
2026-07-14	10.040	10.040	10.090	9.910	-0.140	-1.375%	149.40万	0.00亿	0.000%
2026-07-13	9.800	10.180	10.180	9.720	0.353	3.592%	200.15万	0.00亿	0.000%
2026-07-10	9.637	9.827	9.847	9.567	0.140	1.445%	132.22万	0.00亿	0.000%
2026-07-09	9.717	9.687	9.767	9.607	-0.180	-1.824%	116.41万	0.00亿	0.000%
2026-07-08	9.657	9.867	9.917	9.537	0.150	1.544%	129.03万	0.00亿	0.000%
2026-07-07	9.447	9.717	9.747	9.427	0.250	2.641%	102.94万	0.00亿	0.000%
2026-07-06	9.217	9.467	9.517	9.147	0.180	1.938%	97.41万	0.00亿	0.000%
2026-07-03	9.357	9.287	9.437	9.207	-0.110	-1.171%	84.21万	0.00亿	0.000%
2026-07-02	9.387	9.397	9.537	9.277	0.030	0.320%	97.72万	0.00亿	0.000%
2026-07-01	9.367	9.367	9.447	9.327	-0.060	-0.636%	75.23万	0.00亿	0.000%
2026-06-30	9.567	9.427	9.597	9.247	-0.200	-2.077%	132.67万	0.00亿	0.000%
2026-06-29	9.507	9.627	9.687	9.387	0.050	0.522%	100.81万	0.00亿	0.000%
2026-06-26	9.607	9.577	9.727	9.507	-0.030	-0.312%	101.08万	0.00亿	0.000%
2026-06-25	9.587	9.607	9.767	9.497	-0.110	-1.132%	109.06万	0.00亿	0.000%
2026-06-24	9.887	9.717	9.957	9.677	-0.150	-1.520%	116.17万	0.00亿	0.000%
2026-06-23	9.737	9.867	9.947	9.727	0.130	1.335%	118.65万	0.00亿	0.000%
2026-06-22	9.677	9.737	9.857	9.607	0.020	0.206%	113.70万	0.00亿	0.000%
2026-06-18	9.877	9.717	9.917	9.657	-0.210	-2.115%	111.53万	0.00亿	0.000%
2026-06-17	9.977	9.927	10.057	9.857	-0.040	-0.401%	88.95万	0.00亿	0.000%
2026-06-16	10.087	9.967	10.117	9.907	-0.220	-2.160%	125.05万	0.00亿	0.000%
2026-06-15	10.427	10.187	10.447	10.077	-0.310	-2.953%	189.26万	0.00亿	0.000%
2026-06-12	10.287	10.497	10.517	10.197	0.100	0.962%	117.92万	0.00亿	0.000%
2026-06-11	10.297	10.397	10.407	10.127	0.110	1.069%	114.63万	0.00亿	0.000%
2026-06-10	10.197	10.287	10.497	10.147	0.130	1.280%	135.31万	0.00亿	0.000%
2026-06-09	10.007	10.157	10.267	9.997	0.030	0.296%	121.21万	0.00亿	0.000%
2026-06-08	10.067	10.127	10.187	9.967	0.110	1.098%	120.35万	0.00亿	0.000%
2026-06-05	9.867	10.017	10.137	9.847	0.190	1.933%	126.28万	0.00亿	0.000%
2026-06-04	9.887	9.827	9.937	9.787	-0.030	-0.304%	66.23万	0.00亿	0.000%
2026-06-03	9.937	9.857	9.967	9.677	-0.120	-1.203%	103.83万	0.00亿	0.000%
2026-06-02	9.857	9.977	10.107	9.857	0.100	1.012%	101.84万	0.00亿	0.000%
2026-06-01	9.837	9.877	9.917	9.757	0.120	1.230%	104.94万	0.00亿	0.000%
2026-05-29	9.807	9.757	10.007	9.697	-0.130	-1.315%	118.85万	0.00亿	0.000%
2026-05-28	9.997	9.887	10.087	9.807	-0.130	-1.298%	85.35万	0.00亿	0.000%
2026-05-27	10.027	10.017	10.247	9.997	-0.090	-0.890%	137.18万	0.00亿	0.000%
2026-05-26	9.907	10.107	10.157	9.877	0.170	1.711%	128.91万	0.00亿	0.000%
2026-05-25	9.787	9.937	9.987	9.787	0.040	0.404%	82.41万	0.00亿	0.000%
2026-05-22	9.847	9.897	9.927	9.657	0.050	0.508%	123.56万	0.00亿	0.000%
2026-05-21	9.597	9.847	9.917	9.557	0.200	2.073%	158.74万	0.00亿	0.000%
2026-05-20	9.727	9.647	9.787	9.647	-0.080	-0.822%	76.17万	0.00亿	0.000%
2026-05-19	9.577	9.727	9.737	9.577	0.170	1.779%	84.27万	0.00亿	0.000%
2026-05-18	9.537	9.557	9.617	9.497	-0.060	-0.624%	68.19万	0.00亿	0.000%
2026-05-15	9.557	9.617	9.677	9.407	0.080	0.839%	108.04万	0.00亿	0.000%
2026-05-14	9.397	9.537	9.597	9.357	0.130	1.382%	94.19万	0.00亿	0.000%
2026-05-13	9.417	9.407	9.517	9.357	-0.020	-0.212%	70.90万	0.00亿	0.000%
2026-05-12	9.377	9.427	9.517	9.347	0.030	0.319%	62.22万	0.00亿	0.000%
2026-05-11	9.457	9.397	9.467	9.287	-0.090	-0.949%	107.48万	0.00亿	0.000%
2026-05-08	9.517	9.487	9.567	9.427	-0.020	-0.210%	52.20万	0.00亿	0.000%
2026-05-07	9.547	9.507	9.637	9.497	-0.090	-0.938%	65.13万	0.00亿	0.000%
2026-05-06	9.737	9.597	9.737	9.507	-0.150	-1.539%	97.79万	0.00亿	0.000%
2026-04-30	9.597	9.747	9.797	9.587	0.140	1.457%	156.84万	0.00亿	0.000%
2026-04-29	9.587	9.607	9.687	9.457	0.010	0.104%	132.94万	0.00亿	0.000%
2026-04-28	9.457	9.597	9.607	9.417	0.120	1.266%	79.30万	0.00亿	0.000%
2026-04-27	9.517	9.477	9.617	9.427	-0.060	-0.629%	50.69万	0.00亿	0.000%
2026-04-24	9.497	9.537	9.577	9.447	0.010	0.105%	54.48万	0.00亿	0.000%
2026-04-23	9.537	9.527	9.647	9.507	-0.060	-0.626%	55.40万	0.00亿	0.000%
2026-04-22	9.647	9.587	9.687	9.487	-0.060	-0.622%	66.08万	0.00亿	0.000%
2026-04-21	9.547	9.647	9.747	9.537	0.120	1.260%	105.23万	0.00亿	0.000%
2026-04-20	9.217	9.527	9.567	9.187	0.000	0.000%	131.45万	0.00亿	0.000%
2026-04-17	9.267	9.207	9.297	9.167	0.000	0.000%	63.88万	0.00亿	0.000%
2026-04-16	9.250	9.250	9.380	9.200	-0.010	-0.110%	105.98万	10.05亿	1.100%
2026-04-15	9.117	9.257	9.317	9.097	0.000	0.000%	97.75万	0.00亿	0.000%
2026-04-14	9.087	9.157	9.177	9.067	0.040	0.439%	53.12万	0.00亿	0.000%
2026-04-13	9.027	9.117	9.127	8.957	0.000	0.000%	69.29万	0.00亿	0.000%
2026-04-10	9.037	9.037	9.057	8.987	0.000	0.000%	49.35万	0.00亿	0.000%
2026-04-09	9.087	9.067	9.107	8.977	0.000	0.000%	53.95万	0.00亿	0.000%
2026-04-08	9.047	9.097	9.097	8.907	0.000	0.000%	92.11万	0.00亿	0.000%
2026-04-07	9.187	9.007	9.197	8.977	0.000	0.000%	80.29万	0.00亿	0.000%
2026-04-03	9.327	9.197	9.347	9.127	0.000	0.000%	86.90万	0.00亿	0.000%
2026-04-02	9.247	9.377	9.417	9.217	0.000	0.000%	86.42万	0.00亿	0.000%
2026-04-01	9.377	9.247	9.467	9.227	0.000	0.000%	122.94万	0.00亿	0.000%