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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.97 | 3.12 | 2.95 | 3.10 | +4.73% | 4.37 | 2.09% |
| 2025-07-21 | 2.86 | 3.00 | 2.86 | 2.96 | +4.96% | 3.27 | 1.61% |
| 2025-07-18 | 2.82 | 2.85 | 2.80 | 2.82 | +0.36% | 0.91 | 0.47% |
| 2025-07-17 | 2.80 | 2.82 | 2.79 | 2.81 | +0.36% | 0.75 | 0.39% |
| 2025-07-16 | 2.80 | 2.82 | 2.78 | 2.80 | 0.00% | 0.71 | 0.37% |
| 2025-07-15 | 2.86 | 2.87 | 2.78 | 2.80 | -2.10% | 1.24 | 0.64% |
| 2025-07-14 | 2.89 | 2.92 | 2.86 | 2.86 | -1.04% | 1.10 | 0.56% |
| 2025-07-11 | 2.86 | 2.90 | 2.84 | 2.89 | +1.40% | 1.32 | 0.67% |
| 2025-07-10 | 2.82 | 2.86 | 2.81 | 2.85 | +1.06% | 0.97 | 0.50% |
| 2025-07-09 | 2.81 | 2.85 | 2.80 | 2.82 | +0.36% | 1.09 | 0.56% |
| 2025-07-08 | 2.79 | 2.82 | 2.78 | 2.81 | +0.72% | 0.84 | 0.44% |
| 2025-07-07 | 2.79 | 2.81 | 2.77 | 2.79 | 0.00% | 0.68 | 0.35% |
| 2025-07-04 | 2.80 | 2.82 | 2.78 | 2.79 | -0.36% | 0.96 | 0.50% |
| 2025-07-03 | 2.83 | 2.85 | 2.79 | 2.80 | -1.41% | 1.00 | 0.52% |
| 2025-07-02 | 2.81 | 2.85 | 2.78 | 2.84 | +1.07% | 1.27 | 0.66% |
| 2025-07-01 | 2.80 | 2.82 | 2.78 | 2.81 | +0.36% | 1.13 | 0.59% |
| 2025-06-30 | 2.76 | 2.82 | 2.75 | 2.80 | +1.82% | 1.17 | 0.61% |
| 2025-06-27 | 2.73 | 2.78 | 2.73 | 2.75 | +0.73% | 0.97 | 0.51% |
| 2025-06-26 | 2.72 | 2.77 | 2.72 | 2.73 | 0.00% | 1.12 | 0.60% |
| 2025-06-25 | 2.71 | 2.73 | 2.70 | 2.73 | +0.74% | 1.00 | 0.54% |