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 |
|---|
| 2025-09-16 | 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% |
| 2025-08-19 | 3.00 | 2.98 | -0.01 | -0.33% | 2.97 | 3.03 | 389808 | 11646.45 | 0.57% |
| 2025-08-18 | 3.00 | 2.99 | 0.01 | 0.34% | 2.98 | 3.02 | 439744 | 13203.84 | 0.64% |
| 2025-08-15 | 2.97 | 2.98 | 0.00 | 0.00% | 2.97 | 3.01 | 358675 | 10723.58 | 0.52% |
| 2025-08-14 | 3.03 | 2.98 | -0.05 | -1.65% | 2.97 | 3.04 | 419138 | 12558.98 | 0.61% |
| 2025-08-13 | 3.03 | 3.03 | 0.01 | 0.33% | 3.01 | 3.05 | 352046 | 10665.19 | 0.51% |
| 2025-08-12 | 3.05 | 3.02 | -0.03 | -0.98% | 3.01 | 3.05 | 337475 | 10202.37 | 0.49% |
| 2025-08-11 | 2.99 | 3.05 | 0.05 | 1.67% | 2.98 | 3.06 | 441335 | 13384.06 | 0.64% |
| 2025-08-08 | 2.96 | 3.00 | 0.03 | 1.01% | 2.95 | 3.02 | 484978 | 14509.15 | 0.71% |
| 2025-08-07 | 3.02 | 2.97 | -0.02 | -0.67% | 2.95 | 3.03 | 440539 | 13112.52 | 0.64% |
| 2025-08-06 | 2.91 | 2.99 | 0.09 | 3.10% | 2.89 | 3.00 | 716973 | 21268.79 | 1.05% |
| 2025-08-05 | 2.87 | 2.90 | 0.03 | 1.05% | 2.87 | 2.93 | 308821 | 8965.33 | 0.45% |
| 2025-08-04 | 2.86 | 2.87 | -0.01 | -0.35% | 2.85 | 2.89 | 316439 | 9053.13 | 0.46% |
| 2025-08-01 | 2.87 | 2.88 | 0.00 | 0.00% | 2.86 | 2.89 | 284044 | 8174.42 | 0.41% |
| 2025-07-31 | 2.94 | 2.88 | -0.07 | -2.37% | 2.86 | 2.95 | 492551 | 14281.07 | 0.72% |
| 2025-07-30 | 2.94 | 2.95 | 0.01 | 0.34% | 2.93 | 3.02 | 531729 | 15769.72 | 0.78% |
| 2025-07-29 | 2.95 | 2.94 | -0.01 | -0.34% | 2.92 | 2.97 | 410693 | 12061.24 | 0.60% |
| 2025-07-28 | 2.99 | 2.95 | -0.03 | -1.01% | 2.94 | 2.99 | 407591 | 12053.27 | 0.59% |
| 2025-07-25 | 3.07 | 2.98 | -0.10 | -3.25% | 2.97 | 3.07 | 762795 | 22932.07 | 1.11% |
| 2025-07-24 | 3.05 | 3.08 | 0.02 | 0.65% | 2.99 | 3.10 | 765441 | 23420.92 | 1.12% |
| 2025-07-23 | 3.14 | 3.06 | -0.04 | -1.29% | 3.04 | 3.16 | 1078805 | 33292.76 | 1.57% |
| 2025-07-22 | 2.97 | 3.10 | 0.14 | 4.73% | 2.95 | 3.12 | 1430734 | 43721.90 | 2.09% |
| 2025-07-21 | 2.86 | 2.96 | 0.14 | 4.96% | 2.86 | 3.00 | 1104259 | 32688.27 | 1.61% |
| 2025-07-18 | 2.82 | 2.82 | 0.01 | 0.36% | 2.80 | 2.85 | 322168 | 9080.32 | 0.47% |
| 2025-07-17 | 2.80 | 2.81 | 0.01 | 0.36% | 2.79 | 2.82 | 267677 | 7518.53 | 0.39% |
| 2025-07-16 | 2.80 | 2.80 | 0.00 | 0.00% | 2.78 | 2.82 | 253976 | 7117.42 | 0.37% |
| 2025-07-15 | 2.86 | 2.80 | -0.06 | -2.10% | 2.78 | 2.87 | 440425 | 12371.32 | 0.64% |
| 2025-07-14 | 2.89 | 2.86 | -0.03 | -1.04% | 2.86 | 2.92 | 381171 | 10968.70 | 0.56% |
| 2025-07-11 | 2.86 | 2.89 | 0.04 | 1.40% | 2.84 | 2.90 | 460166 | 13217.93 | 0.67% |
| 2025-07-10 | 2.82 | 2.85 | 0.03 | 1.06% | 2.81 | 2.86 | 341586 | 9713.98 | 0.50% |
| 2025-07-09 | 2.81 | 2.82 | 0.01 | 0.36% | 2.80 | 2.85 | 383436 | 10850.75 | 0.56% |
| 2025-07-08 | 2.79 | 2.81 | 0.02 | 0.72% | 2.78 | 2.82 | 298415 | 8366.52 | 0.44% |
| 2025-07-07 | 2.79 | 2.79 | 0.00 | 0.00% | 2.77 | 2.81 | 242768 | 6776.99 | 0.35% |
| 2025-07-04 | 2.80 | 2.79 | -0.01 | -0.36% | 2.78 | 2.82 | 343899 | 9618.05 | 0.50% |
| 2025-07-03 | 2.83 | 2.80 | -0.04 | -1.41% | 2.79 | 2.85 | 355762 | 10004.75 | 0.52% |
| 2025-07-02 | 2.81 | 2.84 | 0.03 | 1.07% | 2.78 | 2.85 | 449459 | 12712.82 | 0.66% |
| 2025-07-01 | 2.80 | 2.81 | 0.01 | 0.36% | 2.78 | 2.82 | 403654 | 11309.67 | 0.59% |
| 2025-06-30 | 2.76 | 2.80 | 0.05 | 1.82% | 2.75 | 2.82 | 419771 | 11713.54 | 0.61% |
| 2025-06-27 | 2.73 | 2.75 | 0.02 | 0.73% | 2.73 | 2.78 | 350102 | 9651.86 | 0.51% |
| 2025-06-26 | 2.72 | 2.73 | 0.00 | 0.00% | 2.72 | 2.77 | 408455 | 11205.83 | 0.60% |
| 2025-06-25 | 2.71 | 2.73 | 0.02 | 0.74% | 2.70 | 2.73 | 367324 | 9979.64 | 0.54% |
| 2025-06-24 | 2.70 | 2.71 | 0.02 | 0.74% | 2.68 | 2.71 | 234330 | 6324.32 | 0.34% |
| 2025-06-23 | 2.64 | 2.69 | 0.05 | 1.89% | 2.63 | 2.70 | 314423 | 8395.38 | 0.46% |
| 2025-06-20 | 2.66 | 2.64 | -0.02 | -0.75% | 2.64 | 2.67 | 178977 | 4750.12 | 0.26% |
| 2025-06-19 | 2.70 | 2.66 | -0.05 | -1.85% | 2.65 | 2.71 | 423057 | 11277.03 | 0.62% |
| 2025-06-18 | 2.70 | 2.71 | 0.01 | 0.37% | 2.69 | 2.73 | 284571 | 7708.49 | 0.41% |
| 2025-06-17 | 2.67 | 2.70 | 0.03 | 1.12% | 2.67 | 2.71 | 316928 | 8529.82 | 0.46% |
| 2025-06-16 | 2.68 | 2.67 | -0.01 | -0.37% | 2.66 | 2.69 | 251532 | 6728.75 | 0.37% |
| 2025-06-13 | 2.68 | 2.68 | 0.00 | 0.00% | 2.67 | 2.71 | 362598 | 9752.39 | 0.53% |
| 2025-06-12 | 2.69 | 2.68 | -0.02 | -0.74% | 2.67 | 2.70 | 226227 | 6068.44 | 0.33% |
| 2025-06-11 | 2.68 | 2.70 | 0.02 | 0.75% | 2.67 | 2.71 | 285516 | 7701.42 | 0.42% |
| 2025-06-10 | 2.71 | 2.68 | -0.03 | -1.11% | 2.66 | 2.73 | 357163 | 9592.05 | 0.52% |
| 2025-06-09 | 2.70 | 2.71 | 0.02 | 0.74% | 2.69 | 2.72 | 265203 | 7187.51 | 0.39% |
| 2025-06-06 | 2.70 | 2.69 | -0.01 | -0.37% | 2.68 | 2.71 | 257576 | 6936.10 | 0.38% |
| 2025-06-05 | 2.70 | 2.70 | 0.00 | 0.00% | 2.68 | 2.71 | 269599 | 7259.23 | 0.39% |
| 2025-06-04 | 2.70 | 2.70 | 0.01 | 0.37% | 2.69 | 2.71 | 282020 | 7607.04 | 0.41% |
| 2025-06-03 | 2.70 | 2.69 | -0.01 | -0.37% | 2.68 | 2.71 | 291633 | 7854.14 | 0.43% |
| 2025-05-30 | 2.80 | 2.70 | -0.10 | -3.57% | 2.70 | 2.81 | 582376 | 15877.52 | 0.85% |
| 2025-05-29 | 2.75 | 2.80 | 0.04 | 1.45% | 2.73 | 2.87 | 859197 | 24107.38 | 1.25% |
| 2025-05-28 | 2.71 | 2.76 | 0.06 | 2.22% | 2.70 | 2.80 | 732374 | 20082.08 | 1.07% |
| 2025-05-27 | 2.72 | 2.70 | -0.02 | -0.74% | 2.67 | 2.73 | 333790 | 8996.28 | 0.49% |
上证大盘股票行情在线 K线走势图
