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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.25 | 4.32 | 4.10 | 4.15 | -3.94% | 4.04 | 1.40% |
| 2026-03-20 | 4.45 | 4.50 | 4.31 | 4.32 | -3.14% | 3.21 | 1.07% |
| 2026-03-19 | 4.53 | 4.55 | 4.43 | 4.46 | -2.62% | 3.17 | 1.03% |
| 2026-03-18 | 4.57 | 4.60 | 4.48 | 4.58 | +0.44% | 2.90 | 0.93% |
| 2026-03-17 | 4.65 | 4.68 | 4.56 | 4.56 | -1.94% | 2.69 | 0.85% |
| 2026-03-16 | 4.75 | 4.78 | 4.54 | 4.65 | -1.90% | 4.34 | 1.37% |
| 2026-03-13 | 4.68 | 4.86 | 4.65 | 4.74 | +0.21% | 4.38 | 1.34% |
| 2026-03-12 | 4.81 | 4.83 | 4.65 | 4.73 | -2.47% | 4.63 | 1.43% |
| 2026-03-11 | 4.93 | 4.95 | 4.81 | 4.85 | -1.42% | 3.60 | 1.08% |
| 2026-03-10 | 4.93 | 5.02 | 4.88 | 4.92 | +0.61% | 3.83 | 1.13% |
| 2026-03-09 | 4.83 | 4.91 | 4.76 | 4.89 | -0.41% | 3.88 | 1.17% |
| 2026-03-06 | 4.92 | 5.00 | 4.82 | 4.91 | -0.61% | 4.12 | 1.22% |
| 2026-03-05 | 4.82 | 5.04 | 4.81 | 4.94 | +4.22% | 6.70 | 1.99% |
| 2026-03-04 | 4.57 | 4.88 | 4.56 | 4.74 | +0.85% | 5.42 | 1.66% |
| 2026-03-03 | 5.17 | 5.19 | 4.69 | 4.70 | -9.09% | 10.45 | 3.12% |
| 2026-03-02 | 5.11 | 5.33 | 5.09 | 5.17 | +0.39% | 8.39 | 2.36% |
| 2026-02-27 | 5.11 | 5.19 | 5.06 | 5.15 | +0.59% | 4.50 | 1.27% |
| 2026-02-26 | 5.14 | 5.18 | 5.06 | 5.12 | -0.39% | 3.98 | 1.14% |
| 2026-02-25 | 5.05 | 5.16 | 5.02 | 5.14 | +1.98% | 5.45 | 1.55% |
| 2026-02-24 | 5.01 | 5.12 | 5.01 | 5.04 | +2.02% | 5.07 | 1.46% |