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 |
|---|
| 2025-08-01 | 9.29 | 9.29 | -0.02 | -0.21% | 9.28 | 9.34 | 157168 | 14627.86 | 0.52% |
| 2025-07-31 | 9.45 | 9.31 | -0.17 | -1.79% | 9.29 | 9.47 | 273479 | 25589.90 | 0.91% |
| 2025-07-30 | 9.55 | 9.48 | -0.08 | -0.84% | 9.42 | 9.56 | 223443 | 21226.16 | 0.74% |
| 2025-07-29 | 9.54 | 9.56 | 0.00 | 0.00% | 9.45 | 9.57 | 259845 | 24680.50 | 0.86% |
| 2025-07-28 | 9.64 | 9.56 | -0.09 | -0.93% | 9.54 | 9.64 | 284287 | 27213.38 | 0.94% |
| 2025-07-25 | 9.88 | 9.65 | -0.24 | -2.43% | 9.64 | 9.88 | 428962 | 41603.60 | 1.42% |
| 2025-07-24 | 9.68 | 9.89 | 0.03 | 0.30% | 9.62 | 9.96 | 639438 | 62724.10 | 2.12% |
| 2025-07-23 | 10.52 | 9.86 | -0.02 | -0.20% | 9.80 | 10.69 | 1228289 | 124450.29 | 4.08% |
| 2025-07-22 | 9.68 | 9.88 | 0.20 | 2.07% | 9.55 | 10.08 | 815556 | 80099.48 | 2.71% |
| 2025-07-21 | 9.40 | 9.68 | 0.39 | 4.20% | 9.37 | 9.68 | 537806 | 51227.11 | 1.78% |
| 2025-07-18 | 9.34 | 9.29 | -0.04 | -0.43% | 9.28 | 9.34 | 188687 | 17545.32 | 0.63% |
| 2025-07-17 | 9.30 | 9.33 | 0.01 | 0.11% | 9.26 | 9.33 | 240864 | 22378.43 | 0.80% |
| 2025-07-16 | 9.41 | 9.32 | -0.07 | -0.75% | 9.25 | 9.46 | 330169 | 30811.24 | 1.10% |
| 2025-07-15 | 9.56 | 9.39 | -0.30 | -3.10% | 9.37 | 9.65 | 481714 | 45680.09 | 1.60% |
| 2025-07-14 | 9.43 | 9.69 | 0.42 | 4.53% | 9.43 | 9.86 | 805023 | 78056.84 | 2.67% |
| 2025-07-11 | 9.16 | 9.27 | 0.07 | 0.76% | 9.16 | 9.34 | 294775 | 27316.14 | 0.98% |
| 2025-07-10 | 9.16 | 9.20 | 0.02 | 0.22% | 9.13 | 9.20 | 182901 | 16764.03 | 0.61% |
| 2025-07-09 | 9.19 | 9.18 | -0.01 | -0.11% | 9.15 | 9.27 | 245889 | 22679.81 | 0.82% |
| 2025-07-08 | 9.18 | 9.19 | 0.01 | 0.11% | 9.09 | 9.20 | 204048 | 18659.98 | 0.68% |
| 2025-07-07 | 9.15 | 9.18 | 0.03 | 0.33% | 9.13 | 9.19 | 134294 | 12299.07 | 0.45% |
| 2025-07-04 | 9.16 | 9.15 | -0.01 | -0.11% | 9.11 | 9.21 | 171579 | 15699.79 | 0.57% |
| 2025-07-03 | 9.19 | 9.16 | -0.03 | -0.33% | 9.12 | 9.23 | 182583 | 16721.35 | 0.61% |
| 2025-07-02 | 9.19 | 9.19 | -0.01 | -0.11% | 9.16 | 9.28 | 259469 | 23888.60 | 0.86% |
| 2025-07-01 | 9.18 | 9.20 | 0.01 | 0.11% | 9.14 | 9.23 | 214204 | 19679.83 | 0.71% |
| 2025-06-30 | 9.10 | 9.19 | 0.11 | 1.21% | 9.09 | 9.21 | 269559 | 24722.44 | 0.89% |
| 2025-06-27 | 9.06 | 9.08 | 0.00 | 0.00% | 9.03 | 9.14 | 205076 | 18626.70 | 0.68% |
| 2025-06-26 | 9.11 | 9.08 | -0.05 | -0.55% | 9.06 | 9.19 | 218031 | 19907.30 | 0.72% |
| 2025-06-25 | 8.99 | 9.13 | 0.13 | 1.44% | 8.98 | 9.15 | 295811 | 26827.44 | 0.98% |
| 2025-06-24 | 8.97 | 9.00 | 0.02 | 0.22% | 8.95 | 9.02 | 213128 | 19164.06 | 0.71% |
| 2025-06-23 | 8.89 | 8.98 | 0.10 | 1.13% | 8.82 | 9.05 | 230939 | 20581.97 | 0.77% |
| 2025-06-20 | 8.92 | 8.88 | -0.07 | -0.78% | 8.88 | 8.99 | 184829 | 16496.15 | 0.61% |
| 2025-06-19 | 9.15 | 8.95 | -0.23 | -2.51% | 8.89 | 9.16 | 378299 | 33989.13 | 1.26% |
| 2025-06-18 | 9.19 | 9.18 | -0.02 | -0.22% | 9.14 | 9.25 | 279927 | 25697.82 | 0.93% |
| 2025-06-17 | 9.03 | 9.20 | 0.18 | 2.00% | 9.01 | 9.33 | 536000 | 49226.79 | 1.78% |
| 2025-06-16 | 8.96 | 9.02 | 0.04 | 0.45% | 8.92 | 9.03 | 206552 | 18544.66 | 0.69% |
| 2025-06-13 | 9.00 | 8.98 | -0.03 | -0.33% | 8.97 | 9.23 | 389169 | 35270.80 | 1.29% |
| 2025-06-12 | 8.95 | 9.01 | 0.04 | 0.45% | 8.85 | 9.08 | 245685 | 22005.02 | 0.82% |
| 2025-06-11 | 8.94 | 8.97 | 0.02 | 0.22% | 8.92 | 8.98 | 168002 | 15051.02 | 0.56% |
| 2025-06-10 | 9.06 | 8.95 | -0.11 | -1.21% | 8.87 | 9.08 | 295469 | 26486.60 | 0.98% |
| 2025-06-09 | 9.05 | 9.06 | 0.05 | 0.55% | 8.97 | 9.14 | 330339 | 29853.44 | 1.10% |
| 2025-06-06 | 8.98 | 9.01 | 0.00 | 0.00% | 8.96 | 9.05 | 183095 | 16489.30 | 0.61% |
| 2025-06-05 | 9.01 | 9.01 | -0.02 | -0.22% | 8.97 | 9.07 | 217617 | 19602.14 | 0.72% |
| 2025-06-04 | 9.06 | 9.03 | 0.01 | 0.11% | 9.01 | 9.13 | 288156 | 26109.46 | 0.96% |
| 2025-06-03 | 9.06 | 9.02 | -0.06 | -0.66% | 8.95 | 9.07 | 274977 | 24762.10 | 0.91% |
| 2025-05-30 | 9.24 | 9.08 | -0.22 | -2.37% | 9.06 | 9.29 | 353822 | 32228.05 | 1.17% |
| 2025-05-29 | 9.19 | 9.30 | 0.06 | 0.65% | 9.19 | 9.43 | 495405 | 46154.56 | 1.64% |
| 2025-05-28 | 9.20 | 9.24 | -0.01 | -0.11% | 9.19 | 9.39 | 523581 | 48617.46 | 1.74% |
| 2025-05-27 | 9.30 | 9.25 | -0.11 | -1.18% | 9.11 | 9.48 | 699413 | 64598.79 | 2.32% |
| 2025-05-26 | 8.98 | 9.36 | 0.58 | 6.61% | 8.92 | 9.47 | 1165175 | 108065.14 | 3.87% |
| 2025-05-23 | 8.78 | 8.78 | 0.02 | 0.23% | 8.78 | 9.01 | 364720 | 32448.08 | 1.21% |
| 2025-05-22 | 8.91 | 8.76 | -0.17 | -1.90% | 8.76 | 8.92 | 217978 | 19237.86 | 0.72% |
| 2025-05-21 | 8.99 | 8.93 | -0.03 | -0.33% | 8.89 | 9.01 | 190393 | 17004.60 | 0.63% |
| 2025-05-20 | 9.00 | 8.96 | -0.06 | -0.67% | 8.94 | 9.13 | 254693 | 22924.57 | 0.85% |
| 2025-05-19 | 8.92 | 9.02 | 0.10 | 1.12% | 8.87 | 9.05 | 238247 | 21432.00 | 0.79% |
| 2025-05-16 | 8.85 | 8.92 | 0.06 | 0.68% | 8.85 | 9.16 | 350883 | 31626.31 | 1.16% |
| 2025-05-15 | 9.04 | 8.86 | -0.18 | -1.99% | 8.85 | 9.04 | 246287 | 21973.93 | 0.82% |
| 2025-05-14 | 8.99 | 9.04 | 0.04 | 0.44% | 8.92 | 9.05 | 215464 | 19374.23 | 0.71% |
| 2025-05-13 | 9.07 | 9.00 | -0.03 | -0.33% | 8.96 | 9.12 | 204518 | 18440.02 | 0.68% |
| 2025-05-12 | 8.99 | 9.03 | 0.12 | 1.35% | 8.90 | 9.06 | 272149 | 24511.90 | 0.90% |
| 2025-05-09 | 9.04 | 8.91 | -0.09 | -1.00% | 8.90 | 9.05 | 175645 | 15712.26 | 0.58% |
| 2025-05-08 | 8.99 | 9.00 | 0.02 | 0.22% | 8.96 | 9.05 | 228185 | 20541.05 | 0.76% |
| 2025-05-07 | 9.00 | 8.98 | 0.00 | 0.00% | 8.91 | 9.07 | 371478 | 33386.16 | 1.23% |
| 2025-05-06 | 8.56 | 8.98 | 0.46 | 5.40% | 8.56 | 8.99 | 626417 | 55596.01 | 2.08% |
| 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% |
上证大盘股票行情在线 K线走势图
