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 |
|---|
| 2025-09-15 | 8.91 | 8.96 | 0.04 | 0.45% | 8.85 | 9.01 | 170241 | 15187.75 | 0.56% |
| 2025-09-12 | 8.92 | 8.92 | 0.01 | 0.11% | 8.87 | 8.96 | 156620 | 13969.62 | 0.52% |
| 2025-09-11 | 8.85 | 8.91 | 0.06 | 0.68% | 8.79 | 8.91 | 130298 | 11529.29 | 0.43% |
| 2025-09-10 | 8.91 | 8.85 | -0.10 | -1.12% | 8.83 | 8.93 | 117029 | 10375.38 | 0.39% |
| 2025-09-09 | 8.96 | 8.95 | -0.01 | -0.11% | 8.88 | 8.98 | 125764 | 11226.27 | 0.42% |
| 2025-09-08 | 8.85 | 8.96 | 0.11 | 1.24% | 8.83 | 9.01 | 224601 | 20059.04 | 0.75% |
| 2025-09-05 | 8.75 | 8.85 | 0.10 | 1.14% | 8.71 | 8.85 | 160273 | 14091.31 | 0.53% |
| 2025-09-04 | 8.79 | 8.75 | -0.04 | -0.46% | 8.68 | 8.83 | 168140 | 14717.44 | 0.56% |
| 2025-09-03 | 8.98 | 8.79 | -0.18 | -2.01% | 8.76 | 9.00 | 203249 | 17996.79 | 0.67% |
| 2025-09-02 | 9.13 | 8.97 | -0.16 | -1.75% | 8.94 | 9.14 | 273311 | 24615.08 | 0.91% |
| 2025-09-01 | 9.11 | 9.13 | 0.02 | 0.22% | 9.05 | 9.15 | 221412 | 20140.03 | 0.73% |
| 2025-08-29 | 9.27 | 9.11 | -0.17 | -1.83% | 9.10 | 9.27 | 344452 | 31552.30 | 1.14% |
| 2025-08-28 | 9.35 | 9.28 | -0.02 | -0.22% | 9.10 | 9.37 | 293465 | 27105.11 | 0.97% |
| 2025-08-27 | 9.47 | 9.30 | -0.20 | -2.11% | 9.30 | 9.52 | 290457 | 27389.39 | 0.96% |
| 2025-08-26 | 9.56 | 9.50 | -0.08 | -0.84% | 9.49 | 9.57 | 227027 | 21601.82 | 0.75% |
| 2025-08-25 | 9.48 | 9.58 | 0.12 | 1.27% | 9.43 | 9.58 | 403936 | 38342.54 | 1.34% |
| 2025-08-22 | 9.41 | 9.46 | 0.03 | 0.32% | 9.33 | 9.46 | 279931 | 26271.80 | 0.93% |
| 2025-08-21 | 9.29 | 9.43 | 0.15 | 1.62% | 9.25 | 9.55 | 509991 | 48153.38 | 1.69% |
| 2025-08-20 | 9.23 | 9.28 | 0.05 | 0.54% | 9.18 | 9.28 | 169538 | 15625.92 | 0.56% |
| 2025-08-19 | 9.32 | 9.23 | -0.09 | -0.97% | 9.22 | 9.33 | 185544 | 17182.43 | 0.62% |
| 2025-08-18 | 9.28 | 9.32 | 0.04 | 0.43% | 9.27 | 9.35 | 209671 | 19533.72 | 0.70% |
| 2025-08-15 | 9.18 | 9.28 | 0.07 | 0.76% | 9.15 | 9.29 | 163594 | 15111.80 | 0.54% |
| 2025-08-14 | 9.34 | 9.21 | -0.13 | -1.39% | 9.18 | 9.35 | 234149 | 21671.41 | 0.78% |
| 2025-08-13 | 9.27 | 9.34 | 0.03 | 0.32% | 9.27 | 9.35 | 194704 | 18132.57 | 0.65% |
| 2025-08-12 | 9.38 | 9.31 | -0.07 | -0.75% | 9.28 | 9.39 | 183871 | 17125.79 | 0.61% |
| 2025-08-11 | 9.39 | 9.38 | 0.00 | 0.00% | 9.35 | 9.43 | 166631 | 15622.78 | 0.55% |
| 2025-08-08 | 9.28 | 9.38 | 0.08 | 0.86% | 9.26 | 9.40 | 209387 | 19614.28 | 0.69% |
| 2025-08-07 | 9.36 | 9.30 | -0.03 | -0.32% | 9.28 | 9.38 | 139675 | 13004.77 | 0.46% |
| 2025-08-06 | 9.42 | 9.42 | 0.00 | 0.00% | 9.35 | 9.43 | 158597 | 14897.89 | 0.53% |
| 2025-08-05 | 9.39 | 9.42 | 0.04 | 0.43% | 9.34 | 9.42 | 156041 | 14641.01 | 0.52% |
| 2025-08-04 | 9.28 | 9.38 | 0.09 | 0.97% | 9.24 | 9.38 | 152636 | 14260.20 | 0.51% |
| 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% |
上证大盘股票行情在线 K线走势图
