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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.00 | 3.03 | 2.97 | 2.98 | -0.33% | 1.16 | 0.57% |
| 2025-08-18 | 3.00 | 3.02 | 2.98 | 2.99 | +0.34% | 1.32 | 0.64% |
| 2025-08-15 | 2.97 | 3.01 | 2.97 | 2.98 | 0.00% | 1.07 | 0.52% |
| 2025-08-14 | 3.03 | 3.04 | 2.97 | 2.98 | -1.65% | 1.26 | 0.61% |
| 2025-08-13 | 3.03 | 3.05 | 3.01 | 3.03 | +0.33% | 1.07 | 0.51% |
| 2025-08-12 | 3.05 | 3.05 | 3.01 | 3.02 | -0.98% | 1.02 | 0.49% |
| 2025-08-11 | 2.99 | 3.06 | 2.98 | 3.05 | +1.67% | 1.34 | 0.64% |
| 2025-08-08 | 2.96 | 3.02 | 2.95 | 3.00 | +1.01% | 1.45 | 0.71% |
| 2025-08-07 | 3.02 | 3.03 | 2.95 | 2.97 | -0.67% | 1.31 | 0.64% |
| 2025-08-06 | 2.91 | 3.00 | 2.89 | 2.99 | +3.10% | 2.13 | 1.05% |
| 2025-08-05 | 2.87 | 2.93 | 2.87 | 2.90 | +1.05% | 0.90 | 0.45% |
| 2025-08-04 | 2.86 | 2.89 | 2.85 | 2.87 | -0.35% | 0.91 | 0.46% |
| 2025-08-01 | 2.87 | 2.89 | 2.86 | 2.88 | 0.00% | 0.82 | 0.41% |
| 2025-07-31 | 2.94 | 2.95 | 2.86 | 2.88 | -2.37% | 1.43 | 0.72% |
| 2025-07-30 | 2.94 | 3.02 | 2.93 | 2.95 | +0.34% | 1.58 | 0.78% |
| 2025-07-29 | 2.95 | 2.97 | 2.92 | 2.94 | -0.34% | 1.21 | 0.60% |
| 2025-07-28 | 2.99 | 2.99 | 2.94 | 2.95 | -1.01% | 1.21 | 0.59% |
| 2025-07-25 | 3.07 | 3.07 | 2.97 | 2.98 | -3.25% | 2.29 | 1.11% |
| 2025-07-24 | 3.05 | 3.10 | 2.99 | 3.08 | +0.65% | 2.34 | 1.12% |
| 2025-07-23 | 3.14 | 3.16 | 3.04 | 3.06 | -1.29% | 3.33 | 1.57% |