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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.30 | 4.31 | 4.23 | 4.27 | -0.70% | 2.20 | 0.75% |
| 2026-04-20 | 4.20 | 4.33 | 4.18 | 4.30 | +1.90% | 3.41 | 1.17% |
| 2026-04-17 | 4.18 | 4.24 | 4.13 | 4.22 | +0.72% | 2.13 | 0.74% |
| 2026-04-16 | 4.16 | 4.20 | 4.13 | 4.19 | +0.96% | 2.11 | 0.74% |
| 2026-04-15 | 4.24 | 4.30 | 4.13 | 4.15 | -1.66% | 3.04 | 1.05% |
| 2026-04-14 | 4.20 | 4.23 | 4.14 | 4.22 | +0.96% | 2.18 | 0.76% |
| 2026-04-13 | 4.19 | 4.24 | 4.17 | 4.18 | -0.95% | 1.73 | 0.60% |
| 2026-04-10 | 4.27 | 4.33 | 4.21 | 4.22 | -0.24% | 1.90 | 0.65% |
| 2026-04-09 | 4.30 | 4.33 | 4.23 | 4.23 | -2.98% | 2.14 | 0.73% |
| 2026-04-08 | 4.24 | 4.36 | 4.24 | 4.36 | +4.56% | 3.23 | 1.09% |
| 2026-04-07 | 4.18 | 4.23 | 4.16 | 4.17 | 0.00% | 1.39 | 0.48% |
| 2026-04-03 | 4.25 | 4.27 | 4.16 | 4.17 | -1.65% | 1.61 | 0.56% |
| 2026-04-02 | 4.34 | 4.34 | 4.21 | 4.24 | -2.30% | 1.85 | 0.64% |
| 2026-04-01 | 4.38 | 4.40 | 4.28 | 4.34 | +0.23% | 2.03 | 0.68% |
| 2026-03-31 | 4.32 | 4.45 | 4.32 | 4.33 | +0.23% | 2.81 | 0.94% |
| 2026-03-30 | 4.20 | 4.35 | 4.20 | 4.32 | +1.17% | 1.93 | 0.66% |
| 2026-03-27 | 4.22 | 4.32 | 4.19 | 4.27 | +0.23% | 1.87 | 0.64% |
| 2026-03-26 | 4.33 | 4.36 | 4.23 | 4.26 | -1.62% | 2.02 | 0.69% |
| 2026-03-25 | 4.27 | 4.38 | 4.27 | 4.33 | +1.41% | 2.67 | 0.90% |
| 2026-03-24 | 4.23 | 4.27 | 4.15 | 4.27 | +2.89% | 2.94 | 1.02% |