重庆钢铁(601005)股票行情
重庆钢铁(601005)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 1.27 | 1.29 | 0.01 | 0.78% | 1.27 | 1.30 | 1171845 | 15096.41 | 1.41% |
| 2025-06-16 | 1.26 | 1.28 | 0.01 | 0.79% | 1.26 | 1.28 | 439815 | 5589.40 | 0.53% |
| 2025-06-13 | 1.28 | 1.27 | -0.01 | -0.78% | 1.27 | 1.28 | 338716 | 4310.06 | 0.41% |
| 2025-06-12 | 1.29 | 1.28 | -0.01 | -0.78% | 1.27 | 1.29 | 322877 | 4131.98 | 0.39% |
| 2025-06-11 | 1.28 | 1.29 | 0.02 | 1.57% | 1.27 | 1.29 | 522865 | 6700.61 | 0.63% |
| 2025-06-10 | 1.29 | 1.27 | -0.01 | -0.78% | 1.26 | 1.29 | 567075 | 7237.33 | 0.68% |
| 2025-06-09 | 1.27 | 1.28 | 0.01 | 0.79% | 1.27 | 1.29 | 600526 | 7684.18 | 0.72% |
| 2025-06-06 | 1.27 | 1.27 | 0.01 | 0.79% | 1.26 | 1.29 | 840863 | 10767.19 | 1.01% |
| 2025-06-05 | 1.28 | 1.26 | -0.02 | -1.56% | 1.26 | 1.28 | 429077 | 5450.61 | 0.52% |
| 2025-06-04 | 1.26 | 1.28 | 0.01 | 0.79% | 1.26 | 1.28 | 427277 | 5430.74 | 0.51% |
| 2025-06-03 | 1.27 | 1.27 | -0.01 | -0.78% | 1.26 | 1.28 | 563845 | 7132.68 | 0.68% |
| 2025-05-30 | 1.28 | 1.28 | 0.00 | 0.00% | 1.27 | 1.29 | 281626 | 3596.26 | 0.34% |
| 2025-05-29 | 1.28 | 1.28 | 0.01 | 0.79% | 1.27 | 1.29 | 344148 | 4410.21 | 0.41% |
| 2025-05-28 | 1.28 | 1.27 | -0.01 | -0.78% | 1.27 | 1.29 | 223234 | 2850.43 | 0.27% |
| 2025-05-27 | 1.28 | 1.28 | 0.00 | 0.00% | 1.27 | 1.29 | 412751 | 5277.90 | 0.50% |
| 2025-05-26 | 1.29 | 1.28 | -0.01 | -0.78% | 1.27 | 1.29 | 623803 | 7987.12 | 0.75% |
| 2025-05-23 | 1.30 | 1.29 | -0.01 | -0.77% | 1.29 | 1.32 | 820158 | 10689.26 | 0.99% |
| 2025-05-22 | 1.31 | 1.30 | -0.01 | -0.76% | 1.30 | 1.32 | 356837 | 4666.91 | 0.43% |
| 2025-05-21 | 1.31 | 1.31 | -0.01 | -0.76% | 1.30 | 1.32 | 429052 | 5624.05 | 0.52% |
| 2025-05-20 | 1.31 | 1.32 | 0.01 | 0.76% | 1.31 | 1.32 | 272701 | 3587.14 | 0.33% |
| 2025-05-19 | 1.30 | 1.31 | 0.02 | 1.55% | 1.29 | 1.32 | 747378 | 9790.79 | 0.90% |
| 2025-05-16 | 1.30 | 1.29 | -0.01 | -0.77% | 1.29 | 1.31 | 365338 | 4738.95 | 0.44% |
| 2025-05-15 | 1.30 | 1.30 | -0.01 | -0.76% | 1.30 | 1.32 | 493231 | 6456.71 | 0.59% |
| 2025-05-14 | 1.30 | 1.31 | 0.01 | 0.77% | 1.29 | 1.32 | 758642 | 9906.73 | 0.91% |
| 2025-05-13 | 1.30 | 1.30 | 0.00 | 0.00% | 1.29 | 1.31 | 420544 | 5475.47 | 0.51% |
| 2025-05-12 | 1.30 | 1.30 | 0.00 | 0.00% | 1.29 | 1.31 | 730126 | 9488.66 | 0.88% |
| 2025-05-09 | 1.32 | 1.30 | 0.00 | 0.00% | 1.30 | 1.37 | 1208288 | 15987.04 | 1.45% |
| 2025-05-08 | 1.30 | 1.30 | -0.01 | -0.76% | 1.29 | 1.31 | 506470 | 6587.92 | 0.61% |
| 2025-05-07 | 1.31 | 1.31 | 0.01 | 0.77% | 1.29 | 1.32 | 804548 | 10487.19 | 0.97% |
| 2025-05-06 | 1.28 | 1.30 | 0.02 | 1.56% | 1.27 | 1.30 | 544336 | 7024.15 | 0.65% |
| 2025-04-30 | 1.27 | 1.28 | 0.00 | 0.00% | 1.27 | 1.28 | 300206 | 3830.25 | 0.36% |
| 2025-04-29 | 1.28 | 1.28 | 0.01 | 0.79% | 1.27 | 1.30 | 733988 | 9424.46 | 0.88% |
| 2025-04-28 | 1.28 | 1.27 | -0.01 | -0.78% | 1.27 | 1.29 | 580874 | 7429.94 | 0.70% |
| 2025-04-25 | 1.26 | 1.28 | 0.01 | 0.79% | 1.26 | 1.29 | 729517 | 9323.41 | 0.88% |
| 2025-04-24 | 1.27 | 1.27 | 0.00 | 0.00% | 1.26 | 1.28 | 352419 | 4471.76 | 0.42% |
| 2025-04-23 | 1.28 | 1.27 | 0.00 | 0.00% | 1.27 | 1.29 | 304896 | 3892.74 | 0.37% |
| 2025-04-22 | 1.28 | 1.27 | -0.01 | -0.78% | 1.26 | 1.29 | 360485 | 4586.26 | 0.43% |
| 2025-04-21 | 1.27 | 1.28 | 0.01 | 0.79% | 1.26 | 1.29 | 564511 | 7219.28 | 0.68% |
| 2025-04-18 | 1.25 | 1.27 | 0.02 | 1.60% | 1.24 | 1.29 | 833022 | 10514.80 | 1.00% |
| 2025-04-17 | 1.24 | 1.25 | 0.00 | 0.00% | 1.24 | 1.26 | 337596 | 4226.58 | 0.41% |
| 2025-04-16 | 1.25 | 1.25 | 0.00 | 0.00% | 1.23 | 1.26 | 518267 | 6444.86 | 0.62% |
| 2025-04-15 | 1.27 | 1.25 | -0.02 | -1.57% | 1.25 | 1.28 | 333309 | 4194.57 | 0.40% |
| 2025-04-14 | 1.26 | 1.27 | 0.01 | 0.79% | 1.26 | 1.28 | 646180 | 8204.86 | 0.78% |
| 2025-04-11 | 1.24 | 1.26 | 0.01 | 0.80% | 1.24 | 1.27 | 729817 | 9172.78 | 0.88% |
| 2025-04-10 | 1.25 | 1.25 | 0.01 | 0.81% | 1.25 | 1.27 | 922548 | 11618.18 | 1.11% |
| 2025-04-09 | 1.20 | 1.24 | 0.02 | 1.64% | 1.15 | 1.25 | 1356778 | 16344.96 | 1.63% |
| 2025-04-08 | 1.19 | 1.22 | 0.02 | 1.67% | 1.19 | 1.23 | 1062161 | 12914.27 | 1.28% |
| 2025-04-07 | 1.29 | 1.20 | -0.13 | -9.77% | 1.20 | 1.30 | 1317488 | 16237.37 | 1.58% |
| 2025-04-03 | 1.31 | 1.33 | 0.01 | 0.76% | 1.31 | 1.33 | 450567 | 5948.21 | 0.54% |
| 2025-04-02 | 1.32 | 1.32 | 0.00 | 0.00% | 1.31 | 1.33 | 347586 | 4585.17 | 0.42% |
| 2025-04-01 | 1.30 | 1.32 | 0.02 | 1.54% | 1.30 | 1.33 | 529733 | 6975.47 | 0.64% |
| 2025-03-31 | 1.32 | 1.30 | -0.03 | -2.26% | 1.29 | 1.33 | 724472 | 9479.35 | 0.87% |
| 2025-03-28 | 1.35 | 1.33 | -0.02 | -1.48% | 1.33 | 1.36 | 804439 | 10761.49 | 0.97% |
| 2025-03-27 | 1.36 | 1.35 | -0.01 | -0.74% | 1.35 | 1.36 | 466964 | 6321.43 | 0.56% |
| 2025-03-26 | 1.36 | 1.36 | 0.00 | 0.00% | 1.35 | 1.37 | 568223 | 7733.53 | 0.68% |
| 2025-03-25 | 1.36 | 1.36 | -0.01 | -0.73% | 1.35 | 1.38 | 996564 | 13587.72 | 1.20% |
| 2025-03-24 | 1.37 | 1.37 | 0.00 | 0.00% | 1.35 | 1.39 | 1657057 | 22652.71 | 1.99% |
| 2025-03-21 | 1.37 | 1.37 | 0.00 | 0.00% | 1.36 | 1.39 | 1120060 | 15426.67 | 1.35% |
| 2025-03-20 | 1.37 | 1.37 | 0.00 | 0.00% | 1.36 | 1.39 | 874189 | 12038.21 | 1.05% |
| 2025-03-19 | 1.38 | 1.37 | -0.01 | -0.72% | 1.36 | 1.38 | 591293 | 8105.58 | 0.71% |
| 2025-03-18 | 1.40 | 1.38 | -0.01 | -0.72% | 1.37 | 1.40 | 862149 | 11909.56 | 1.04% |
| 2025-03-17 | 1.39 | 1.39 | 0.00 | 0.00% | 1.38 | 1.41 | 1294980 | 18081.56 | 1.56% |
| 2025-03-14 | 1.37 | 1.39 | 0.02 | 1.46% | 1.36 | 1.39 | 1180138 | 16239.18 | 1.42% |
| 2025-03-13 | 1.36 | 1.37 | 0.01 | 0.74% | 1.35 | 1.37 | 767552 | 10443.03 | 0.92% |
| 2025-03-12 | 1.37 | 1.36 | -0.01 | -0.73% | 1.36 | 1.38 | 646326 | 8848.97 | 0.78% |
| 2025-03-11 | 1.36 | 1.37 | 0.00 | 0.00% | 1.35 | 1.37 | 653454 | 8892.41 | 0.79% |
| 2025-03-10 | 1.38 | 1.37 | -0.01 | -0.72% | 1.36 | 1.39 | 795065 | 10909.53 | 0.96% |
| 2025-03-07 | 1.37 | 1.38 | 0.01 | 0.73% | 1.36 | 1.39 | 1079506 | 14876.30 | 1.30% |
| 2025-03-06 | 1.38 | 1.37 | -0.01 | -0.72% | 1.36 | 1.39 | 1015570 | 13964.83 | 1.22% |
| 2025-03-05 | 1.38 | 1.38 | 0.00 | 0.00% | 1.35 | 1.38 | 1088749 | 14851.86 | 1.31% |
| 2025-03-04 | 1.36 | 1.38 | 0.01 | 0.73% | 1.36 | 1.39 | 899574 | 12380.09 | 1.08% |
| 2025-03-03 | 1.37 | 1.37 | 0.00 | 0.00% | 1.36 | 1.40 | 1378965 | 19037.90 | 1.66% |
| 2025-02-28 | 1.41 | 1.37 | -0.04 | -2.84% | 1.37 | 1.42 | 1246639 | 17319.49 | 1.50% |
| 2025-02-27 | 1.43 | 1.41 | -0.03 | -2.08% | 1.39 | 1.44 | 1834699 | 25837.71 | 2.21% |
| 2025-02-26 | 1.35 | 1.44 | 0.08 | 5.88% | 1.35 | 1.50 | 3492743 | 49677.74 | 4.20% |
| 2025-02-25 | 1.36 | 1.36 | -0.01 | -0.73% | 1.35 | 1.38 | 995971 | 13559.90 | 1.20% |
| 2025-02-24 | 1.35 | 1.37 | 0.01 | 0.74% | 1.35 | 1.38 | 916147 | 12519.12 | 1.10% |
| 2025-02-21 | 1.37 | 1.36 | -0.01 | -0.73% | 1.35 | 1.38 | 763428 | 10381.49 | 0.92% |
| 2025-02-20 | 1.36 | 1.37 | 0.00 | 0.00% | 1.36 | 1.38 | 649480 | 8897.79 | 0.78% |
| 2025-02-19 | 1.38 | 1.37 | -0.01 | -0.72% | 1.35 | 1.38 | 843775 | 11528.13 | 1.01% |
上证大盘股票行情在线 K线走势图
