中国核建(601611)股票行情
中国核建(601611)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 |
|---|
| 2025-04-30 | 8.63 | 8.52 | -0.10 | -1.16% | 8.48 | 8.65 | 336356 | 28751.61 | 1.12% |
| 2025-04-29 | 8.71 | 8.62 | -0.20 | -2.27% | 8.59 | 8.77 | 390658 | 33778.18 | 1.30% |
| 2025-04-28 | 9.23 | 8.82 | -0.09 | -1.01% | 8.82 | 9.35 | 949725 | 86102.57 | 3.15% |
| 2025-04-25 | 8.99 | 8.91 | -0.08 | -0.89% | 8.86 | 9.02 | 171890 | 15338.27 | 0.57% |
| 2025-04-24 | 8.90 | 8.99 | 0.05 | 0.56% | 8.87 | 9.13 | 326325 | 29333.46 | 1.08% |
| 2025-04-23 | 8.79 | 8.94 | 0.22 | 2.52% | 8.70 | 8.97 | 382537 | 33925.30 | 1.27% |
| 2025-04-22 | 8.73 | 8.72 | -0.01 | -0.11% | 8.65 | 8.78 | 196508 | 17161.43 | 0.65% |
| 2025-04-21 | 8.68 | 8.73 | 0.03 | 0.34% | 8.64 | 8.80 | 223800 | 19506.26 | 0.74% |
| 2025-04-18 | 8.61 | 8.70 | 0.09 | 1.05% | 8.59 | 8.78 | 256821 | 22351.53 | 0.85% |
| 2025-04-17 | 8.52 | 8.61 | 0.04 | 0.47% | 8.48 | 8.68 | 221881 | 19086.35 | 0.74% |
| 2025-04-16 | 8.62 | 8.57 | -0.10 | -1.15% | 8.50 | 8.65 | 222626 | 19068.36 | 0.74% |
| 2025-04-15 | 8.86 | 8.67 | -0.19 | -2.14% | 8.62 | 8.86 | 277937 | 24136.05 | 0.92% |
| 2025-04-14 | 8.77 | 8.86 | 0.12 | 1.37% | 8.76 | 9.06 | 419855 | 37448.97 | 1.39% |
| 2025-04-11 | 8.78 | 8.74 | -0.07 | -0.79% | 8.65 | 8.81 | 324206 | 28313.43 | 1.08% |
| 2025-04-10 | 8.90 | 8.81 | 0.06 | 0.69% | 8.64 | 8.98 | 545121 | 48211.99 | 1.81% |
| 2025-04-09 | 8.25 | 8.75 | 0.35 | 4.17% | 8.00 | 8.86 | 709540 | 60520.99 | 2.35% |
| 2025-04-08 | 8.22 | 8.40 | 0.18 | 2.19% | 8.11 | 8.45 | 537593 | 44675.53 | 1.79% |
| 2025-04-07 | 8.69 | 8.22 | -0.91 | -9.97% | 8.22 | 8.85 | 666809 | 56642.95 | 2.21% |
| 2025-04-03 | 8.98 | 9.13 | 0.07 | 0.77% | 8.92 | 9.36 | 712567 | 65562.36 | 2.37% |
| 2025-04-02 | 9.24 | 9.06 | -0.32 | -3.41% | 9.06 | 9.28 | 980655 | 89505.11 | 3.26% |
| 2025-04-01 | 8.72 | 9.38 | 0.66 | 7.57% | 8.70 | 9.59 | 1433507 | 134004.28 | 4.76% |
| 2025-03-31 | 8.93 | 8.72 | -0.30 | -3.33% | 8.65 | 9.00 | 404921 | 35662.74 | 1.34% |
| 2025-03-28 | 8.82 | 9.02 | 0.21 | 2.38% | 8.72 | 9.17 | 516044 | 46223.39 | 1.71% |
| 2025-03-27 | 9.03 | 8.81 | -0.27 | -2.97% | 8.80 | 9.07 | 410706 | 36390.90 | 1.36% |
| 2025-03-26 | 9.25 | 9.08 | -0.20 | -2.16% | 9.04 | 9.25 | 594890 | 54169.88 | 1.98% |
| 2025-03-25 | 8.81 | 9.28 | 0.47 | 5.33% | 8.81 | 9.37 | 762158 | 70269.16 | 2.53% |
| 2025-03-24 | 8.88 | 8.81 | -0.09 | -1.01% | 8.66 | 8.94 | 248320 | 21842.50 | 0.82% |
| 2025-03-21 | 8.92 | 8.90 | -0.09 | -1.00% | 8.87 | 9.09 | 282389 | 25374.56 | 0.94% |
| 2025-03-20 | 8.92 | 8.99 | 0.08 | 0.90% | 8.84 | 9.07 | 225502 | 20157.24 | 0.75% |
| 2025-03-19 | 9.01 | 8.91 | -0.07 | -0.78% | 8.86 | 9.02 | 187581 | 16752.97 | 0.62% |
| 2025-03-18 | 9.00 | 8.98 | -0.02 | -0.22% | 8.95 | 9.08 | 182745 | 16455.66 | 0.61% |
| 2025-03-17 | 9.16 | 9.00 | -0.07 | -0.77% | 8.97 | 9.16 | 242535 | 21918.15 | 0.81% |
| 2025-03-14 | 8.90 | 9.07 | 0.08 | 0.89% | 8.90 | 9.11 | 388951 | 35099.29 | 1.29% |
| 2025-03-13 | 8.92 | 8.99 | 0.11 | 1.24% | 8.89 | 9.34 | 564415 | 51262.11 | 1.87% |
| 2025-03-12 | 8.77 | 8.88 | 0.09 | 1.02% | 8.71 | 8.98 | 294200 | 26011.72 | 0.98% |
| 2025-03-11 | 8.71 | 8.79 | 0.00 | 0.00% | 8.67 | 8.83 | 202531 | 17720.72 | 0.67% |
| 2025-03-10 | 8.95 | 8.79 | -0.09 | -1.01% | 8.73 | 8.95 | 267934 | 23537.05 | 0.89% |
| 2025-03-07 | 8.91 | 8.88 | -0.06 | -0.67% | 8.82 | 9.05 | 347349 | 31002.69 | 1.15% |
| 2025-03-06 | 8.93 | 8.94 | -0.06 | -0.67% | 8.81 | 9.03 | 457838 | 40847.56 | 1.52% |
| 2025-03-05 | 8.68 | 9.00 | 0.24 | 2.74% | 8.68 | 9.18 | 766788 | 68824.58 | 2.55% |
| 2025-03-04 | 8.89 | 8.76 | -0.05 | -0.57% | 8.61 | 8.97 | 976373 | 85420.93 | 3.24% |
| 2025-03-03 | 8.23 | 8.81 | 0.80 | 9.99% | 8.19 | 8.81 | 834463 | 71794.59 | 2.77% |
| 2025-02-28 | 8.10 | 8.01 | -0.11 | -1.35% | 8.00 | 8.12 | 120866 | 9742.71 | 0.40% |
| 2025-02-27 | 8.20 | 8.12 | -0.08 | -0.98% | 8.06 | 8.20 | 153906 | 12491.46 | 0.51% |
| 2025-02-26 | 8.17 | 8.20 | 0.03 | 0.37% | 8.15 | 8.26 | 158556 | 12999.53 | 0.53% |
| 2025-02-25 | 8.28 | 8.17 | -0.12 | -1.45% | 8.16 | 8.28 | 144950 | 11894.00 | 0.48% |
| 2025-02-24 | 8.20 | 8.29 | 0.06 | 0.73% | 8.20 | 8.37 | 212203 | 17590.50 | 0.70% |
| 2025-02-21 | 8.21 | 8.23 | 0.03 | 0.37% | 8.16 | 8.25 | 176244 | 14451.86 | 0.59% |
| 2025-02-20 | 8.24 | 8.20 | -0.02 | -0.24% | 8.15 | 8.27 | 164224 | 13460.93 | 0.55% |
| 2025-02-19 | 8.17 | 8.22 | 0.05 | 0.61% | 8.15 | 8.25 | 141882 | 11647.11 | 0.47% |
| 2025-02-18 | 8.32 | 8.17 | -0.15 | -1.80% | 8.13 | 8.34 | 158797 | 13078.61 | 0.53% |
| 2025-02-17 | 8.12 | 8.32 | 0.22 | 2.72% | 8.12 | 8.37 | 287203 | 23756.38 | 0.95% |
| 2025-02-14 | 8.17 | 8.10 | -0.07 | -0.86% | 8.05 | 8.18 | 164116 | 13287.82 | 0.54% |
| 2025-02-13 | 8.18 | 8.17 | -0.01 | -0.12% | 8.16 | 8.23 | 147839 | 12116.55 | 0.49% |
| 2025-02-12 | 8.18 | 8.18 | -0.01 | -0.12% | 8.13 | 8.20 | 107145 | 8752.67 | 0.36% |
| 2025-02-11 | 8.20 | 8.19 | -0.01 | -0.12% | 8.14 | 8.20 | 116080 | 9475.74 | 0.39% |
| 2025-02-10 | 8.20 | 8.20 | 0.00 | 0.00% | 8.15 | 8.26 | 160540 | 13160.88 | 0.53% |
| 2025-02-07 | 8.17 | 8.20 | 0.03 | 0.37% | 8.12 | 8.28 | 247725 | 20304.13 | 0.82% |
| 2025-02-06 | 8.11 | 8.17 | 0.10 | 1.24% | 8.03 | 8.18 | 115066 | 9330.43 | 0.38% |
| 2025-02-05 | 8.20 | 8.07 | -0.08 | -0.98% | 8.04 | 8.20 | 117972 | 9530.86 | 0.39% |
| 2025-01-27 | 8.28 | 8.15 | -0.05 | -0.61% | 8.12 | 8.29 | 126010 | 10315.16 | 0.42% |
| 2025-01-24 | 8.12 | 8.20 | 0.07 | 0.86% | 8.10 | 8.22 | 136304 | 11124.69 | 0.45% |
| 2025-01-23 | 8.10 | 8.13 | 0.08 | 0.99% | 8.08 | 8.23 | 176487 | 14369.51 | 0.59% |
| 2025-01-22 | 8.07 | 8.05 | -0.04 | -0.49% | 7.99 | 8.08 | 89923 | 7217.37 | 0.30% |
| 2025-01-21 | 8.07 | 8.09 | 0.05 | 0.62% | 8.06 | 8.17 | 128532 | 10399.78 | 0.43% |
| 2025-01-20 | 8.10 | 8.04 | -0.02 | -0.25% | 8.01 | 8.19 | 157440 | 12711.45 | 0.52% |
| 2025-01-17 | 8.00 | 8.06 | 0.05 | 0.62% | 7.95 | 8.12 | 135517 | 10903.81 | 0.45% |
| 2025-01-16 | 7.97 | 8.01 | 0.04 | 0.50% | 7.94 | 8.13 | 153054 | 12292.38 | 0.51% |
| 2025-01-15 | 8.09 | 7.97 | -0.13 | -1.60% | 7.95 | 8.09 | 145085 | 11619.31 | 0.48% |
| 2025-01-14 | 7.90 | 8.10 | 0.22 | 2.79% | 7.89 | 8.13 | 221753 | 17821.02 | 0.74% |
| 2025-01-13 | 7.95 | 7.88 | -0.13 | -1.62% | 7.84 | 7.99 | 151673 | 11967.85 | 0.50% |
| 2025-01-10 | 8.10 | 8.01 | -0.09 | -1.11% | 8.00 | 8.14 | 138302 | 11146.31 | 0.46% |
| 2025-01-09 | 8.24 | 8.10 | -0.17 | -2.06% | 8.08 | 8.24 | 147486 | 12007.86 | 0.49% |
| 2025-01-08 | 8.31 | 8.27 | -0.08 | -0.96% | 8.07 | 8.38 | 181988 | 14969.45 | 0.60% |
| 2025-01-07 | 8.37 | 8.35 | -0.04 | -0.48% | 8.18 | 8.40 | 174689 | 14459.05 | 0.58% |
| 2025-01-06 | 8.28 | 8.39 | 0.08 | 0.96% | 8.16 | 8.41 | 182463 | 15137.39 | 0.61% |
| 2025-01-03 | 8.56 | 8.31 | -0.24 | -2.81% | 8.26 | 8.66 | 269527 | 22784.24 | 0.89% |
| 2025-01-02 | 9.07 | 8.55 | -0.49 | -5.42% | 8.47 | 9.17 | 343693 | 30178.27 | 1.14% |
| 2024-12-31 | 9.32 | 9.04 | -0.29 | -3.11% | 9.02 | 9.42 | 386796 | 35670.71 | 1.28% |
| 2024-12-30 | 9.40 | 9.33 | 0.07 | 0.76% | 9.23 | 9.45 | 337800 | 31487.35 | 1.12% |
上证大盘股票行情在线 K线走势图
