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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 2.66 | 2.72 | 0.07 | 2.64% | 2.65 | 2.74 | 542313 | 14690.67 | 0.79% |
| 2025-05-23 | 2.66 | 2.65 | -0.01 | -0.38% | 2.64 | 2.70 | 390906 | 10458.44 | 0.57% |
| 2025-05-22 | 2.68 | 2.66 | -0.03 | -1.12% | 2.65 | 2.69 | 255442 | 6809.18 | 0.37% |
| 2025-05-21 | 2.70 | 2.69 | -0.01 | -0.37% | 2.68 | 2.72 | 228684 | 6151.30 | 0.33% |
| 2025-05-20 | 2.72 | 2.70 | -0.02 | -0.74% | 2.69 | 2.74 | 268007 | 7259.82 | 0.39% |
| 2025-05-19 | 2.68 | 2.72 | 0.04 | 1.49% | 2.67 | 2.73 | 401102 | 10864.68 | 0.58% |
| 2025-05-16 | 2.67 | 2.68 | 0.01 | 0.37% | 2.66 | 2.72 | 348702 | 9389.83 | 0.51% |
| 2025-05-15 | 2.70 | 2.67 | -0.04 | -1.48% | 2.66 | 2.71 | 252722 | 6766.58 | 0.37% |
| 2025-05-14 | 2.70 | 2.71 | 0.01 | 0.37% | 2.68 | 2.72 | 333464 | 8985.61 | 0.49% |
| 2025-05-13 | 2.74 | 2.70 | -0.03 | -1.10% | 2.69 | 2.75 | 385396 | 10450.07 | 0.56% |
| 2025-05-12 | 2.66 | 2.73 | 0.07 | 2.63% | 2.66 | 2.75 | 574740 | 15605.57 | 0.84% |
| 2025-05-09 | 2.70 | 2.66 | -0.03 | -1.12% | 2.66 | 2.70 | 232429 | 6207.48 | 0.34% |
| 2025-05-08 | 2.68 | 2.69 | 0.01 | 0.37% | 2.66 | 2.71 | 352179 | 9477.79 | 0.51% |
| 2025-05-07 | 2.66 | 2.68 | 0.03 | 1.13% | 2.63 | 2.70 | 448238 | 11954.18 | 0.65% |
| 2025-05-06 | 2.59 | 2.65 | 0.07 | 2.71% | 2.59 | 2.66 | 498792 | 13148.97 | 0.73% |
| 2025-04-30 | 2.61 | 2.58 | -0.03 | -1.15% | 2.58 | 2.63 | 288156 | 7485.18 | 0.42% |
| 2025-04-29 | 2.62 | 2.61 | -0.03 | -1.14% | 2.60 | 2.66 | 320633 | 8411.41 | 0.47% |
| 2025-04-28 | 2.68 | 2.64 | 0.02 | 0.76% | 2.62 | 2.75 | 677698 | 18153.76 | 0.99% |
| 2025-04-25 | 2.61 | 2.62 | 0.01 | 0.38% | 2.60 | 2.64 | 325108 | 8531.72 | 0.47% |
| 2025-04-24 | 2.61 | 2.61 | 0.00 | 0.00% | 2.58 | 2.65 | 380911 | 9940.09 | 0.56% |
| 2025-04-23 | 2.61 | 2.61 | 0.00 | 0.00% | 2.59 | 2.63 | 229604 | 5983.01 | 0.33% |
| 2025-04-22 | 2.61 | 2.61 | 0.01 | 0.38% | 2.59 | 2.62 | 228720 | 5952.97 | 0.33% |
| 2025-04-21 | 2.59 | 2.60 | 0.00 | 0.00% | 2.58 | 2.62 | 151450 | 3944.76 | 0.22% |
| 2025-04-18 | 2.59 | 2.60 | 0.01 | 0.39% | 2.57 | 2.61 | 191523 | 4955.23 | 0.28% |
| 2025-04-17 | 2.58 | 2.59 | 0.00 | 0.00% | 2.57 | 2.61 | 190386 | 4945.32 | 0.28% |
| 2025-04-16 | 2.61 | 2.59 | -0.03 | -1.15% | 2.55 | 2.62 | 260549 | 6730.38 | 0.38% |
| 2025-04-15 | 2.66 | 2.62 | -0.03 | -1.13% | 2.60 | 2.66 | 291239 | 7628.20 | 0.42% |
| 2025-04-14 | 2.61 | 2.65 | 0.05 | 1.92% | 2.61 | 2.68 | 483830 | 12839.06 | 0.71% |
| 2025-04-11 | 2.58 | 2.60 | -0.01 | -0.38% | 2.58 | 2.64 | 286333 | 7477.34 | 0.42% |
| 2025-04-10 | 2.65 | 2.61 | -0.01 | -0.38% | 2.61 | 2.67 | 532067 | 14030.95 | 0.78% |
| 2025-04-09 | 2.51 | 2.62 | 0.08 | 3.15% | 2.45 | 2.64 | 727256 | 18620.19 | 1.06% |
| 2025-04-08 | 2.51 | 2.54 | 0.03 | 1.20% | 2.46 | 2.56 | 610378 | 15355.28 | 0.89% |
上证大盘股票行情在线 K线走势图
