中国重工(601989)股票行情
中国重工(601989)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 | 4.66 | 4.63 | -0.05 | -1.07% | 4.62 | 4.67 | 1085286 | 50345.51 | 0.48% |
| 2025-07-31 | 4.75 | 4.68 | -0.09 | -1.89% | 4.67 | 4.76 | 1533847 | 72170.42 | 0.67% |
| 2025-07-30 | 4.75 | 4.77 | 0.01 | 0.21% | 4.73 | 4.80 | 1749371 | 83555.48 | 0.77% |
| 2025-07-29 | 4.74 | 4.76 | 0.02 | 0.42% | 4.72 | 4.77 | 1347340 | 63984.21 | 0.59% |
| 2025-07-28 | 4.78 | 4.74 | -0.05 | -1.04% | 4.72 | 4.79 | 1475894 | 70026.50 | 0.65% |
| 2025-07-25 | 4.78 | 4.79 | 0.01 | 0.21% | 4.73 | 4.79 | 1767499 | 84185.44 | 0.78% |
| 2025-07-24 | 4.74 | 4.78 | 0.04 | 0.84% | 4.71 | 4.79 | 1507614 | 71790.99 | 0.66% |
| 2025-07-23 | 4.82 | 4.74 | -0.07 | -1.46% | 4.74 | 4.82 | 1785466 | 85354.17 | 0.78% |
| 2025-07-22 | 4.81 | 4.81 | 0.01 | 0.21% | 4.75 | 4.82 | 2339542 | 111984.64 | 1.03% |
| 2025-07-21 | 4.84 | 4.80 | 0.11 | 2.35% | 4.75 | 4.88 | 3225685 | 154851.94 | 1.41% |
| 2025-07-18 | 4.65 | 4.69 | 0.04 | 0.86% | 4.63 | 4.69 | 1534946 | 71623.59 | 0.67% |
| 2025-07-17 | 4.60 | 4.65 | 0.06 | 1.31% | 4.58 | 4.65 | 1223334 | 56393.08 | 0.54% |
| 2025-07-16 | 4.61 | 4.59 | -0.02 | -0.43% | 4.58 | 4.63 | 1159030 | 53264.79 | 0.51% |
| 2025-07-15 | 4.63 | 4.61 | -0.02 | -0.43% | 4.59 | 4.66 | 1252168 | 57816.87 | 0.55% |
| 2025-07-14 | 4.70 | 4.63 | -0.07 | -1.49% | 4.63 | 4.71 | 2255060 | 105021.79 | 0.99% |
| 2025-07-11 | 4.60 | 4.70 | 0.16 | 3.52% | 4.59 | 4.83 | 4780076 | 226117.09 | 2.10% |
| 2025-07-10 | 4.55 | 4.54 | 0.00 | 0.00% | 4.52 | 4.57 | 1468733 | 66743.46 | 0.64% |
| 2025-07-09 | 4.60 | 4.54 | -0.06 | -1.30% | 4.53 | 4.61 | 1627150 | 74356.39 | 0.71% |
| 2025-07-08 | 4.65 | 4.60 | -0.05 | -1.08% | 4.57 | 4.66 | 1851198 | 85001.68 | 0.81% |
| 2025-07-07 | 4.74 | 4.65 | 0.02 | 0.43% | 4.62 | 4.76 | 2596429 | 121390.02 | 1.14% |
| 2025-07-04 | 4.68 | 4.63 | -0.04 | -0.86% | 4.61 | 4.69 | 1136936 | 52751.55 | 0.50% |
| 2025-07-03 | 4.69 | 4.67 | 0.00 | 0.00% | 4.63 | 4.71 | 1235636 | 57675.18 | 0.54% |
| 2025-07-02 | 4.73 | 4.67 | -0.01 | -0.21% | 4.64 | 4.75 | 1878126 | 87961.62 | 0.82% |
| 2025-07-01 | 4.66 | 4.68 | 0.04 | 0.86% | 4.61 | 4.72 | 2227898 | 104163.62 | 0.98% |
| 2025-06-30 | 4.57 | 4.64 | 0.11 | 2.43% | 4.56 | 4.68 | 1950644 | 90489.46 | 0.86% |
| 2025-06-27 | 4.53 | 4.53 | -0.01 | -0.22% | 4.52 | 4.57 | 1073210 | 48693.87 | 0.47% |
| 2025-06-26 | 4.53 | 4.54 | 0.01 | 0.22% | 4.51 | 4.62 | 1755269 | 80362.07 | 0.77% |
| 2025-06-25 | 4.47 | 4.53 | 0.07 | 1.57% | 4.46 | 4.53 | 1386461 | 62476.75 | 0.61% |
| 2025-06-24 | 4.46 | 4.46 | 0.00 | 0.00% | 4.43 | 4.48 | 779591 | 34753.57 | 0.34% |
| 2025-06-23 | 4.39 | 4.46 | 0.06 | 1.36% | 4.38 | 4.47 | 732355 | 32510.02 | 0.32% |
| 2025-06-20 | 4.42 | 4.40 | -0.02 | -0.45% | 4.39 | 4.43 | 592649 | 26149.48 | 0.26% |
| 2025-06-19 | 4.46 | 4.42 | -0.06 | -1.34% | 4.37 | 4.47 | 863328 | 38084.44 | 0.38% |
| 2025-06-18 | 4.47 | 4.48 | 0.01 | 0.22% | 4.46 | 4.50 | 665373 | 29807.26 | 0.29% |
| 2025-06-17 | 4.47 | 4.49 | 0.02 | 0.45% | 4.45 | 4.49 | 776457 | 34743.36 | 0.34% |
| 2025-06-16 | 4.48 | 4.47 | 0.00 | 0.00% | 4.44 | 4.49 | 665533 | 29724.85 | 0.29% |
| 2025-06-13 | 4.45 | 4.47 | 0.02 | 0.45% | 4.44 | 4.49 | 1209368 | 54054.61 | 0.53% |
| 2025-06-12 | 4.41 | 4.45 | 0.03 | 0.68% | 4.40 | 4.46 | 712087 | 31574.32 | 0.31% |
| 2025-06-11 | 4.40 | 4.42 | 0.03 | 0.68% | 4.39 | 4.44 | 583867 | 25814.96 | 0.26% |
| 2025-06-10 | 4.44 | 4.39 | -0.05 | -1.13% | 4.37 | 4.45 | 772094 | 34028.75 | 0.34% |
| 2025-06-09 | 4.45 | 4.44 | -0.01 | -0.22% | 4.43 | 4.48 | 856514 | 38120.88 | 0.38% |
| 2025-06-06 | 4.48 | 4.45 | -0.02 | -0.45% | 4.43 | 4.49 | 611961 | 27270.38 | 0.27% |
| 2025-06-05 | 4.47 | 4.47 | -0.01 | -0.22% | 4.43 | 4.49 | 819379 | 36569.23 | 0.36% |
| 2025-06-04 | 4.46 | 4.48 | 0.02 | 0.45% | 4.44 | 4.50 | 858701 | 38476.24 | 0.38% |
| 2025-06-03 | 4.41 | 4.46 | 0.04 | 0.90% | 4.39 | 4.47 | 1048166 | 46533.57 | 0.46% |
| 2025-05-30 | 4.37 | 4.42 | 0.04 | 0.91% | 4.35 | 4.43 | 1013773 | 44560.98 | 0.44% |
| 2025-05-29 | 4.35 | 4.38 | 0.02 | 0.46% | 4.33 | 4.38 | 626854 | 27325.46 | 0.27% |
| 2025-05-28 | 4.37 | 4.36 | 0.00 | 0.00% | 4.35 | 4.38 | 474914 | 20712.97 | 0.21% |
| 2025-05-27 | 4.35 | 4.36 | 0.00 | 0.00% | 4.34 | 4.39 | 661923 | 28861.88 | 0.29% |
| 2025-05-26 | 4.32 | 4.36 | 0.04 | 0.93% | 4.32 | 4.36 | 609108 | 26456.07 | 0.27% |
| 2025-05-23 | 4.36 | 4.32 | -0.04 | -0.92% | 4.32 | 4.39 | 687555 | 29950.20 | 0.30% |
| 2025-05-22 | 4.41 | 4.36 | -0.06 | -1.36% | 4.36 | 4.42 | 753685 | 33041.96 | 0.33% |
| 2025-05-21 | 4.43 | 4.42 | 0.00 | 0.00% | 4.40 | 4.45 | 702443 | 31091.24 | 0.31% |
| 2025-05-20 | 4.41 | 4.42 | 0.00 | 0.00% | 4.39 | 4.44 | 830863 | 36618.53 | 0.36% |
| 2025-05-19 | 4.44 | 4.42 | 0.00 | 0.00% | 4.39 | 4.46 | 753090 | 33272.27 | 0.33% |
| 2025-05-16 | 4.39 | 4.42 | 0.02 | 0.45% | 4.38 | 4.45 | 873483 | 38573.66 | 0.38% |
| 2025-05-15 | 4.46 | 4.40 | -0.06 | -1.35% | 4.40 | 4.50 | 1194935 | 53026.76 | 0.52% |
| 2025-05-14 | 4.46 | 4.46 | -0.02 | -0.45% | 4.43 | 4.48 | 1342646 | 59841.42 | 0.59% |
| 2025-05-13 | 4.65 | 4.48 | -0.18 | -3.86% | 4.47 | 4.65 | 2865367 | 129291.20 | 1.26% |
| 2025-05-12 | 4.34 | 4.66 | 0.33 | 7.62% | 4.34 | 4.75 | 5324506 | 245634.89 | 2.34% |
| 2025-05-09 | 4.42 | 4.33 | -0.01 | -0.23% | 4.31 | 4.45 | 2018697 | 88008.02 | 0.89% |
| 2025-05-08 | 4.30 | 4.34 | 0.02 | 0.46% | 4.28 | 4.34 | 1063566 | 45815.59 | 0.47% |
| 2025-05-07 | 4.25 | 4.32 | 0.10 | 2.37% | 4.22 | 4.32 | 1838931 | 78688.33 | 0.81% |
| 2025-05-06 | 4.18 | 4.22 | 0.06 | 1.44% | 4.17 | 4.22 | 858997 | 36117.25 | 0.38% |
| 2025-04-30 | 4.19 | 4.16 | -0.03 | -0.72% | 4.16 | 4.20 | 715286 | 29906.33 | 0.31% |
| 2025-04-29 | 4.16 | 4.19 | 0.03 | 0.72% | 4.14 | 4.19 | 552535 | 23084.68 | 0.24% |
| 2025-04-28 | 4.17 | 4.16 | -0.02 | -0.48% | 4.16 | 4.18 | 420628 | 17534.78 | 0.18% |
| 2025-04-25 | 4.16 | 4.18 | 0.03 | 0.72% | 4.14 | 4.20 | 606394 | 25312.90 | 0.27% |
| 2025-04-24 | 4.19 | 4.15 | -0.03 | -0.72% | 4.15 | 4.20 | 680049 | 28362.16 | 0.30% |
| 2025-04-23 | 4.21 | 4.18 | -0.02 | -0.48% | 4.18 | 4.22 | 625484 | 26205.95 | 0.27% |
| 2025-04-22 | 4.22 | 4.20 | -0.03 | -0.71% | 4.20 | 4.23 | 682545 | 28756.71 | 0.30% |
| 2025-04-21 | 4.22 | 4.23 | -0.01 | -0.24% | 4.20 | 4.25 | 597716 | 25266.00 | 0.26% |
| 2025-04-18 | 4.25 | 4.24 | -0.04 | -0.93% | 4.22 | 4.26 | 623073 | 26426.10 | 0.27% |
| 2025-04-17 | 4.22 | 4.28 | 0.02 | 0.47% | 4.21 | 4.29 | 981193 | 41698.82 | 0.43% |
| 2025-04-16 | 4.21 | 4.26 | 0.05 | 1.19% | 4.17 | 4.26 | 890144 | 37413.89 | 0.39% |
| 2025-04-15 | 4.23 | 4.21 | -0.03 | -0.71% | 4.18 | 4.24 | 721185 | 30268.49 | 0.32% |
| 2025-04-14 | 4.26 | 4.24 | -0.02 | -0.47% | 4.23 | 4.27 | 854145 | 36269.80 | 0.37% |
| 2025-04-11 | 4.26 | 4.26 | -0.01 | -0.23% | 4.20 | 4.26 | 1058685 | 44849.87 | 0.46% |
| 2025-04-10 | 4.29 | 4.27 | 0.01 | 0.23% | 4.20 | 4.31 | 1999561 | 85037.51 | 0.88% |
| 2025-04-09 | 4.06 | 4.26 | 0.16 | 3.90% | 3.99 | 4.26 | 2392334 | 100089.02 | 1.05% |
| 2025-04-08 | 3.91 | 4.10 | 0.20 | 5.13% | 3.91 | 4.11 | 2207742 | 88225.74 | 0.97% |
上证大盘股票行情在线 K线走势图
