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 |
|---|
| 2025-09-16 | 1.54 | 1.58 | 0.04 | 2.60% | 1.53 | 1.58 | 3644540 | 56857.54 | 4.38% |
| 2025-09-15 | 1.50 | 1.54 | 0.04 | 2.67% | 1.49 | 1.54 | 3358191 | 51007.50 | 4.04% |
| 2025-09-12 | 1.46 | 1.50 | 0.05 | 3.45% | 1.45 | 1.52 | 3617386 | 53912.83 | 4.35% |
| 2025-09-11 | 1.45 | 1.45 | 0.01 | 0.69% | 1.43 | 1.46 | 1056005 | 15238.46 | 1.27% |
| 2025-09-10 | 1.45 | 1.44 | -0.01 | -0.69% | 1.44 | 1.46 | 569788 | 8240.32 | 0.69% |
| 2025-09-09 | 1.46 | 1.45 | -0.01 | -0.68% | 1.44 | 1.47 | 1210557 | 17620.49 | 1.46% |
| 2025-09-08 | 1.44 | 1.46 | 0.03 | 2.10% | 1.43 | 1.47 | 1261303 | 18310.82 | 1.52% |
| 2025-09-05 | 1.43 | 1.43 | 0.00 | 0.00% | 1.41 | 1.44 | 1269250 | 18101.62 | 1.53% |
| 2025-09-04 | 1.44 | 1.43 | 0.00 | 0.00% | 1.42 | 1.45 | 1389815 | 19908.12 | 1.67% |
| 2025-09-03 | 1.47 | 1.43 | -0.05 | -3.38% | 1.43 | 1.48 | 1400667 | 20341.73 | 1.68% |
| 2025-09-02 | 1.47 | 1.48 | 0.01 | 0.68% | 1.45 | 1.49 | 1984933 | 29251.77 | 2.39% |
| 2025-09-01 | 1.45 | 1.47 | 0.02 | 1.38% | 1.44 | 1.48 | 1468819 | 21475.46 | 1.77% |
| 2025-08-29 | 1.45 | 1.45 | -0.01 | -0.68% | 1.44 | 1.47 | 1198760 | 17460.25 | 1.44% |
| 2025-08-28 | 1.45 | 1.46 | 0.01 | 0.69% | 1.42 | 1.47 | 1837042 | 26590.34 | 2.21% |
| 2025-08-27 | 1.50 | 1.45 | -0.06 | -3.97% | 1.45 | 1.51 | 2473271 | 36614.20 | 2.97% |
| 2025-08-26 | 1.51 | 1.51 | -0.01 | -0.66% | 1.50 | 1.52 | 1794262 | 27064.46 | 2.16% |
| 2025-08-25 | 1.50 | 1.52 | 0.02 | 1.33% | 1.49 | 1.54 | 3457652 | 52489.52 | 4.16% |
| 2025-08-22 | 1.51 | 1.50 | -0.01 | -0.66% | 1.48 | 1.52 | 1569890 | 23442.32 | 1.89% |
| 2025-08-21 | 1.50 | 1.51 | 0.00 | 0.00% | 1.50 | 1.52 | 1595283 | 24079.89 | 1.92% |
| 2025-08-20 | 1.51 | 1.51 | 0.00 | 0.00% | 1.49 | 1.53 | 1719248 | 25976.60 | 2.07% |
| 2025-08-19 | 1.50 | 1.51 | 0.00 | 0.00% | 1.49 | 1.52 | 1154650 | 17363.54 | 1.39% |
| 2025-08-18 | 1.50 | 1.51 | 0.01 | 0.67% | 1.49 | 1.52 | 1157861 | 17429.89 | 1.39% |
| 2025-08-15 | 1.48 | 1.50 | 0.01 | 0.67% | 1.47 | 1.51 | 920046 | 13753.43 | 1.11% |
| 2025-08-14 | 1.53 | 1.49 | -0.04 | -2.61% | 1.48 | 1.54 | 1539234 | 23102.27 | 1.85% |
| 2025-08-13 | 1.54 | 1.53 | -0.01 | -0.65% | 1.52 | 1.56 | 1125405 | 17308.56 | 1.35% |
| 2025-08-12 | 1.56 | 1.54 | -0.02 | -1.28% | 1.53 | 1.56 | 1179797 | 18225.56 | 1.42% |
| 2025-08-11 | 1.56 | 1.56 | 0.01 | 0.65% | 1.55 | 1.58 | 1507380 | 23545.63 | 1.81% |
| 2025-08-08 | 1.53 | 1.55 | 0.02 | 1.31% | 1.52 | 1.57 | 1663291 | 25735.97 | 2.00% |
| 2025-08-07 | 1.53 | 1.53 | -0.01 | -0.65% | 1.50 | 1.54 | 1437410 | 21869.66 | 1.73% |
| 2025-08-06 | 1.54 | 1.54 | -0.01 | -0.65% | 1.52 | 1.55 | 1161979 | 17825.95 | 1.40% |
| 2025-08-05 | 1.53 | 1.55 | 0.02 | 1.31% | 1.52 | 1.56 | 1133269 | 17505.47 | 1.36% |
| 2025-08-04 | 1.52 | 1.53 | -0.01 | -0.65% | 1.50 | 1.54 | 1494766 | 22671.62 | 1.80% |
| 2025-08-01 | 1.54 | 1.54 | -0.01 | -0.65% | 1.53 | 1.56 | 1227444 | 18973.35 | 1.48% |
| 2025-07-31 | 1.61 | 1.55 | -0.09 | -5.49% | 1.53 | 1.62 | 3003244 | 46814.80 | 3.61% |
| 2025-07-30 | 1.59 | 1.64 | 0.06 | 3.80% | 1.58 | 1.66 | 3864708 | 62982.35 | 4.65% |
| 2025-07-29 | 1.54 | 1.58 | 0.04 | 2.60% | 1.53 | 1.59 | 2227638 | 34650.29 | 2.68% |
| 2025-07-28 | 1.57 | 1.54 | -0.04 | -2.53% | 1.53 | 1.58 | 1992523 | 30779.61 | 2.40% |
| 2025-07-25 | 1.64 | 1.58 | -0.06 | -3.66% | 1.57 | 1.68 | 3387008 | 54285.21 | 4.07% |
| 2025-07-24 | 1.60 | 1.64 | 0.04 | 2.50% | 1.58 | 1.67 | 4580542 | 74965.93 | 5.51% |
| 2025-07-23 | 1.68 | 1.60 | -0.05 | -3.03% | 1.59 | 1.79 | 7603216 | 127476.51 | 9.15% |
| 2025-07-22 | 1.59 | 1.65 | 0.08 | 5.10% | 1.55 | 1.66 | 6856298 | 110239.28 | 8.25% |
| 2025-07-21 | 1.49 | 1.57 | 0.14 | 9.79% | 1.49 | 1.57 | 4367620 | 67642.88 | 5.25% |
| 2025-07-18 | 1.43 | 1.43 | 0.00 | 0.00% | 1.42 | 1.45 | 1598555 | 22939.47 | 1.92% |
| 2025-07-17 | 1.40 | 1.43 | 0.03 | 2.14% | 1.39 | 1.44 | 1714274 | 24346.88 | 2.06% |
| 2025-07-16 | 1.41 | 1.40 | -0.01 | -0.71% | 1.39 | 1.42 | 1473024 | 20587.14 | 1.77% |
| 2025-07-15 | 1.45 | 1.41 | -0.05 | -3.42% | 1.40 | 1.47 | 1986064 | 28389.29 | 2.39% |
| 2025-07-14 | 1.45 | 1.46 | -0.01 | -0.68% | 1.44 | 1.50 | 2699044 | 39609.95 | 3.25% |
| 2025-07-11 | 1.45 | 1.47 | 0.02 | 1.38% | 1.44 | 1.53 | 4004456 | 59150.89 | 4.82% |
| 2025-07-10 | 1.43 | 1.45 | 0.03 | 2.11% | 1.42 | 1.46 | 2959649 | 42619.11 | 3.56% |
| 2025-07-09 | 1.41 | 1.42 | -0.01 | -0.70% | 1.41 | 1.45 | 3331418 | 47770.38 | 4.01% |
| 2025-07-08 | 1.38 | 1.43 | 0.05 | 3.62% | 1.35 | 1.45 | 3975123 | 55756.27 | 4.78% |
| 2025-07-07 | 1.39 | 1.38 | -0.03 | -2.13% | 1.36 | 1.40 | 3114085 | 43040.73 | 3.75% |
| 2025-07-04 | 1.41 | 1.41 | -0.05 | -3.42% | 1.40 | 1.52 | 5268262 | 76384.69 | 6.34% |
| 2025-07-03 | 1.43 | 1.46 | 0.05 | 3.55% | 1.37 | 1.54 | 7749707 | 111615.18 | 9.32% |
| 2025-07-02 | 1.28 | 1.41 | 0.13 | 10.16% | 1.27 | 1.41 | 4749056 | 65148.79 | 5.71% |
| 2025-07-01 | 1.28 | 1.28 | 0.01 | 0.79% | 1.27 | 1.29 | 651750 | 8332.93 | 0.78% |
| 2025-06-30 | 1.28 | 1.27 | 0.00 | 0.00% | 1.27 | 1.28 | 330818 | 4216.17 | 0.40% |
| 2025-06-27 | 1.28 | 1.27 | 0.00 | 0.00% | 1.27 | 1.29 | 789655 | 10105.91 | 0.95% |
| 2025-06-26 | 1.28 | 1.27 | -0.01 | -0.78% | 1.27 | 1.29 | 435779 | 5570.57 | 0.52% |
| 2025-06-25 | 1.27 | 1.28 | 0.01 | 0.79% | 1.27 | 1.29 | 644926 | 8250.19 | 0.78% |
| 2025-06-24 | 1.26 | 1.27 | 0.01 | 0.79% | 1.26 | 1.28 | 382467 | 4865.40 | 0.46% |
| 2025-06-23 | 1.25 | 1.26 | 0.01 | 0.80% | 1.24 | 1.27 | 363989 | 4574.69 | 0.44% |
| 2025-06-20 | 1.26 | 1.25 | -0.01 | -0.79% | 1.25 | 1.27 | 316024 | 3977.37 | 0.38% |
| 2025-06-19 | 1.27 | 1.26 | -0.01 | -0.79% | 1.26 | 1.28 | 585645 | 7407.49 | 0.70% |
| 2025-06-18 | 1.29 | 1.27 | -0.02 | -1.55% | 1.27 | 1.30 | 485691 | 6220.81 | 0.58% |
| 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% |
上证大盘股票行情在线 K线走势图
