中国一重 sh.601106
3.95
+1.54%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.90 | 3.97 | 3.83 | 3.95 | +1.54% | 2.57 | 0.96% |
| 2026-05-21 | 3.96 | 4.09 | 3.87 | 3.89 | -1.27% | 4.54 | 1.66% |
| 2026-05-20 | 4.13 | 4.14 | 3.92 | 3.94 | -5.29% | 4.81 | 1.76% |
| 2026-05-19 | 4.22 | 4.24 | 4.09 | 4.16 | -1.65% | 3.30 | 1.16% |
| 2026-05-18 | 4.26 | 4.32 | 4.18 | 4.23 | -1.17% | 3.39 | 1.16% |
| 2026-05-15 | 4.36 | 4.41 | 4.20 | 4.28 | -2.06% | 3.69 | 1.25% |
| 2026-05-14 | 4.62 | 4.65 | 4.36 | 4.37 | -5.41% | 5.22 | 1.70% |
| 2026-05-13 | 4.59 | 4.66 | 4.55 | 4.62 | +1.09% | 4.51 | 1.43% |
| 2026-05-12 | 4.65 | 4.72 | 4.55 | 4.57 | -2.35% | 5.63 | 1.78% |
| 2026-05-11 | 4.64 | 4.74 | 4.61 | 4.68 | +1.08% | 6.88 | 2.14% |
| 2026-05-08 | 4.55 | 4.66 | 4.50 | 4.63 | +1.09% | 5.78 | 1.83% |
| 2026-05-07 | 4.54 | 4.62 | 4.51 | 4.58 | +0.88% | 5.89 | 1.88% |
| 2026-05-06 | 4.69 | 4.69 | 4.46 | 4.54 | 0.00% | 10.52 | 3.37% |
| 2026-04-30 | 4.16 | 4.54 | 4.08 | 4.54 | +9.93% | 7.17 | 2.40% |
| 2026-04-29 | 4.09 | 4.15 | 4.08 | 4.13 | +0.49% | 1.81 | 0.64% |
| 2026-04-28 | 4.15 | 4.19 | 4.05 | 4.11 | -1.67% | 2.84 | 1.01% |
| 2026-04-27 | 4.12 | 4.19 | 4.10 | 4.18 | +1.70% | 2.23 | 0.78% |
| 2026-04-24 | 4.15 | 4.22 | 4.09 | 4.11 | -1.91% | 2.61 | 0.92% |
| 2026-04-23 | 4.26 | 4.34 | 4.14 | 4.19 | -1.87% | 2.66 | 0.92% |
| 2026-04-22 | 4.25 | 4.29 | 4.17 | 4.27 | 0.00% | 2.12 | 0.73% |