中国一重(601106)股票行情
中国一重(601106)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 |
|---|
| 2025-12-17 | 3.61 | 3.66 | 0.03 | 0.83% | 3.52 | 3.77 | 2585141 | 93911.76 | 3.77% |
| 2025-12-16 | 3.74 | 3.63 | -0.16 | -4.22% | 3.57 | 3.78 | 2342015 | 85069.44 | 3.42% |
| 2025-12-15 | 3.93 | 3.79 | -0.10 | -2.57% | 3.76 | 4.14 | 4386558 | 170483.22 | 6.40% |
| 2025-12-12 | 3.55 | 3.89 | 0.35 | 9.89% | 3.52 | 3.89 | 2599397 | 98904.09 | 3.79% |
| 2025-12-11 | 3.64 | 3.54 | -0.16 | -4.32% | 3.54 | 3.85 | 2654510 | 96375.52 | 3.87% |
| 2025-12-10 | 3.57 | 3.70 | 0.12 | 3.35% | 3.52 | 3.94 | 3685446 | 137462.75 | 5.37% |
| 2025-12-09 | 3.85 | 3.58 | -0.18 | -4.79% | 3.54 | 3.87 | 3979954 | 144865.42 | 5.80% |
| 2025-12-08 | 3.58 | 3.76 | 0.34 | 9.94% | 3.45 | 3.76 | 3285126 | 120053.86 | 4.79% |
| 2025-12-05 | 3.11 | 3.42 | 0.31 | 9.97% | 3.09 | 3.42 | 1688319 | 56512.49 | 2.46% |
| 2025-12-04 | 3.07 | 3.11 | 0.06 | 1.97% | 3.06 | 3.21 | 1011382 | 31784.30 | 1.47% |
| 2025-12-03 | 3.03 | 3.05 | 0.02 | 0.66% | 3.00 | 3.06 | 463801 | 14078.35 | 0.68% |
| 2025-12-02 | 3.02 | 3.03 | 0.01 | 0.33% | 2.98 | 3.03 | 327880 | 9868.48 | 0.48% |
| 2025-12-01 | 3.00 | 3.02 | 0.01 | 0.33% | 2.99 | 3.05 | 477831 | 14418.01 | 0.70% |
| 2025-11-28 | 2.99 | 3.01 | 0.03 | 1.01% | 2.95 | 3.01 | 398526 | 11873.63 | 0.58% |
| 2025-11-27 | 2.99 | 2.98 | -0.03 | -1.00% | 2.98 | 3.02 | 366290 | 10963.53 | 0.53% |
| 2025-11-26 | 3.04 | 3.01 | -0.01 | -0.33% | 3.00 | 3.04 | 332559 | 10047.99 | 0.48% |
| 2025-11-25 | 3.06 | 3.02 | -0.02 | -0.66% | 3.02 | 3.07 | 380071 | 11565.30 | 0.55% |
| 2025-11-24 | 3.06 | 3.04 | 0.00 | 0.00% | 3.02 | 3.07 | 344220 | 10484.01 | 0.50% |
| 2025-11-21 | 3.12 | 3.04 | -0.10 | -3.18% | 3.03 | 3.13 | 529684 | 16230.37 | 0.77% |
| 2025-11-20 | 3.17 | 3.14 | -0.02 | -0.63% | 3.12 | 3.20 | 353611 | 11128.30 | 0.52% |
| 2025-11-19 | 3.22 | 3.16 | -0.09 | -2.77% | 3.12 | 3.25 | 701769 | 22232.30 | 1.02% |
| 2025-11-18 | 3.33 | 3.25 | -0.11 | -3.27% | 3.22 | 3.35 | 730685 | 23831.43 | 1.07% |
| 2025-11-17 | 3.32 | 3.36 | 0.05 | 1.51% | 3.30 | 3.37 | 530375 | 17690.00 | 0.77% |
| 2025-11-14 | 3.33 | 3.31 | -0.04 | -1.19% | 3.30 | 3.35 | 467786 | 15524.91 | 0.68% |
| 2025-11-13 | 3.25 | 3.35 | 0.10 | 3.08% | 3.24 | 3.39 | 897901 | 29828.67 | 1.31% |
| 2025-11-12 | 3.34 | 3.25 | -0.08 | -2.40% | 3.23 | 3.34 | 669168 | 21880.27 | 0.98% |
| 2025-11-11 | 3.27 | 3.33 | 0.06 | 1.83% | 3.25 | 3.35 | 756866 | 25127.56 | 1.10% |
| 2025-11-10 | 3.28 | 3.27 | 0.00 | 0.00% | 3.24 | 3.29 | 503104 | 16423.17 | 0.73% |
| 2025-11-07 | 3.29 | 3.27 | -0.04 | -1.21% | 3.26 | 3.36 | 616260 | 20324.19 | 0.90% |
| 2025-11-06 | 3.31 | 3.31 | 0.00 | 0.00% | 3.28 | 3.34 | 584298 | 19336.12 | 0.85% |
| 2025-11-05 | 3.25 | 3.31 | 0.04 | 1.22% | 3.23 | 3.32 | 697310 | 22929.22 | 1.02% |
| 2025-11-04 | 3.26 | 3.27 | -0.01 | -0.30% | 3.24 | 3.31 | 582708 | 19063.65 | 0.85% |
| 2025-11-03 | 3.23 | 3.28 | 0.06 | 1.86% | 3.23 | 3.30 | 751109 | 24491.51 | 1.10% |
| 2025-10-31 | 3.32 | 3.22 | -0.10 | -3.01% | 3.19 | 3.35 | 1238283 | 40283.21 | 1.81% |
| 2025-10-30 | 3.34 | 3.32 | -0.03 | -0.90% | 3.30 | 3.39 | 916221 | 30536.41 | 1.34% |
| 2025-10-29 | 3.32 | 3.35 | -0.01 | -0.30% | 3.29 | 3.36 | 947689 | 31516.63 | 1.38% |
| 2025-10-28 | 3.41 | 3.36 | -0.06 | -1.75% | 3.34 | 3.45 | 1894576 | 63969.41 | 2.76% |
| 2025-10-27 | 3.20 | 3.42 | 0.21 | 6.54% | 3.18 | 3.53 | 2541081 | 87480.88 | 3.71% |
| 2025-10-24 | 3.29 | 3.21 | -0.09 | -2.73% | 3.20 | 3.32 | 762400 | 24631.25 | 1.11% |
| 2025-10-23 | 3.27 | 3.30 | 0.03 | 0.92% | 3.18 | 3.33 | 1104469 | 36029.11 | 1.61% |
| 2025-10-22 | 3.25 | 3.27 | -0.03 | -0.91% | 3.23 | 3.34 | 1227369 | 40196.16 | 1.79% |
| 2025-10-21 | 3.09 | 3.30 | 0.22 | 7.14% | 3.08 | 3.35 | 2085532 | 67575.40 | 3.04% |
| 2025-10-20 | 3.03 | 3.08 | 0.07 | 2.33% | 3.01 | 3.12 | 636307 | 19542.87 | 0.93% |
| 2025-10-17 | 3.10 | 3.01 | -0.09 | -2.90% | 3.00 | 3.11 | 620778 | 18872.77 | 0.91% |
| 2025-10-16 | 3.15 | 3.10 | -0.05 | -1.59% | 3.07 | 3.15 | 502406 | 15556.00 | 0.73% |
| 2025-10-15 | 3.09 | 3.15 | 0.05 | 1.61% | 3.08 | 3.18 | 651442 | 20461.07 | 0.95% |
| 2025-10-14 | 3.12 | 3.10 | 0.00 | 0.00% | 3.08 | 3.20 | 819338 | 25710.18 | 1.19% |
| 2025-10-13 | 3.06 | 3.10 | -0.03 | -0.96% | 3.00 | 3.12 | 685787 | 20989.17 | 1.00% |
| 2025-10-10 | 3.13 | 3.13 | -0.01 | -0.32% | 3.09 | 3.16 | 833584 | 26095.51 | 1.22% |
| 2025-10-09 | 3.02 | 3.14 | 0.19 | 6.44% | 3.01 | 3.20 | 1642186 | 51622.50 | 2.39% |
| 2025-09-30 | 2.95 | 2.95 | 0.00 | 0.00% | 2.92 | 2.98 | 312180 | 9203.49 | 0.46% |
| 2025-09-29 | 2.91 | 2.95 | 0.04 | 1.37% | 2.86 | 2.95 | 311529 | 9071.84 | 0.45% |
| 2025-09-26 | 2.91 | 2.91 | 0.00 | 0.00% | 2.86 | 2.95 | 311261 | 9081.64 | 0.45% |
| 2025-09-25 | 2.94 | 2.91 | -0.03 | -1.02% | 2.90 | 2.96 | 306538 | 8962.39 | 0.45% |
| 2025-09-24 | 2.88 | 2.94 | 0.05 | 1.73% | 2.87 | 2.94 | 316842 | 9222.81 | 0.46% |
| 2025-09-23 | 2.95 | 2.89 | -0.06 | -2.03% | 2.80 | 2.96 | 558503 | 16075.70 | 0.81% |
| 2025-09-22 | 2.98 | 2.95 | -0.03 | -1.01% | 2.92 | 2.98 | 340774 | 10020.86 | 0.50% |
| 2025-09-19 | 3.02 | 2.98 | -0.05 | -1.65% | 2.96 | 3.05 | 510922 | 15290.21 | 0.75% |
| 2025-09-18 | 3.04 | 3.03 | -0.02 | -0.66% | 3.00 | 3.12 | 755773 | 23168.94 | 1.10% |
| 2025-09-17 | 3.06 | 3.05 | 0.00 | 0.00% | 3.02 | 3.06 | 329225 | 10001.88 | 0.48% |
| 2025-09-16 | 3.02 | 3.05 | 0.03 | 0.99% | 3.01 | 3.05 | 474288 | 14414.95 | 0.69% |
| 2025-09-15 | 3.01 | 3.02 | 0.01 | 0.33% | 2.99 | 3.05 | 359421 | 10827.18 | 0.52% |
| 2025-09-12 | 2.99 | 3.01 | 0.02 | 0.67% | 2.97 | 3.03 | 432104 | 13009.62 | 0.63% |
| 2025-09-11 | 2.97 | 2.99 | 0.01 | 0.34% | 2.94 | 3.00 | 342827 | 10180.94 | 0.50% |
| 2025-09-10 | 2.98 | 2.98 | 0.00 | 0.00% | 2.96 | 3.00 | 248746 | 7396.76 | 0.36% |
| 2025-09-09 | 3.00 | 2.98 | -0.02 | -0.67% | 2.97 | 3.01 | 273638 | 8179.75 | 0.40% |
| 2025-09-08 | 3.00 | 3.00 | 0.01 | 0.33% | 2.98 | 3.03 | 338921 | 10188.22 | 0.49% |
| 2025-09-05 | 2.94 | 2.99 | 0.05 | 1.70% | 2.91 | 3.00 | 364519 | 10804.06 | 0.53% |
| 2025-09-04 | 2.94 | 2.94 | 0.00 | 0.00% | 2.90 | 2.96 | 403778 | 11868.52 | 0.59% |
| 2025-09-03 | 3.02 | 2.94 | -0.08 | -2.65% | 2.93 | 3.05 | 425745 | 12745.38 | 0.62% |
| 2025-09-02 | 3.01 | 3.02 | 0.01 | 0.33% | 2.96 | 3.02 | 374926 | 11230.05 | 0.55% |
| 2025-09-01 | 3.03 | 3.01 | -0.02 | -0.66% | 2.99 | 3.04 | 382504 | 11526.98 | 0.56% |
| 2025-08-29 | 3.05 | 3.03 | -0.02 | -0.66% | 3.01 | 3.07 | 369758 | 11218.91 | 0.54% |
| 2025-08-28 | 3.02 | 3.05 | 0.02 | 0.66% | 2.97 | 3.06 | 545253 | 16463.88 | 0.80% |
| 2025-08-27 | 3.12 | 3.03 | -0.09 | -2.88% | 3.03 | 3.14 | 697634 | 21532.44 | 1.02% |
| 2025-08-26 | 3.08 | 3.12 | 0.05 | 1.63% | 3.03 | 3.23 | 1102780 | 34480.61 | 1.61% |
| 2025-08-25 | 3.04 | 3.07 | 0.03 | 0.99% | 3.02 | 3.10 | 607261 | 18629.09 | 0.89% |
| 2025-08-22 | 3.01 | 3.04 | 0.02 | 0.66% | 2.99 | 3.05 | 437969 | 13200.20 | 0.64% |
| 2025-08-21 | 3.02 | 3.02 | 0.00 | 0.00% | 2.99 | 3.04 | 380481 | 11453.46 | 0.55% |
| 2025-08-20 | 2.99 | 3.02 | 0.04 | 1.34% | 2.97 | 3.02 | 475061 | 14273.16 | 0.69% |
上证大盘股票行情在线 K线走势图
中国一重(601106)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
