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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.01 | 5.03 | 4.93 | 4.94 | -1.59% | 3.59 | 1.05% |
| 2026-02-12 | 4.99 | 5.05 | 4.93 | 5.02 | +0.80% | 3.50 | 1.02% |
| 2026-02-11 | 5.01 | 5.04 | 4.98 | 4.98 | -0.80% | 3.72 | 1.09% |
| 2026-02-10 | 5.10 | 5.13 | 4.97 | 5.02 | -2.14% | 4.54 | 1.32% |
| 2026-02-09 | 5.15 | 5.19 | 5.09 | 5.13 | +1.18% | 4.51 | 1.28% |
| 2026-02-06 | 5.05 | 5.17 | 5.03 | 5.07 | -1.17% | 4.96 | 1.42% |
| 2026-02-05 | 5.20 | 5.24 | 5.09 | 5.13 | -3.02% | 5.24 | 1.49% |
| 2026-02-04 | 5.25 | 5.31 | 5.16 | 5.29 | +0.95% | 7.97 | 2.22% |
| 2026-02-03 | 5.10 | 5.28 | 5.05 | 5.24 | +4.17% | 9.84 | 2.76% |
| 2026-02-02 | 5.12 | 5.24 | 5.03 | 5.03 | -1.76% | 7.08 | 2.02% |
| 2026-01-30 | 5.25 | 5.34 | 5.03 | 5.12 | -3.58% | 8.38 | 2.38% |
| 2026-01-29 | 5.37 | 5.54 | 5.30 | 5.31 | -2.03% | 10.38 | 2.80% |
| 2026-01-28 | 5.57 | 5.62 | 5.34 | 5.42 | -2.34% | 10.46 | 2.82% |
| 2026-01-27 | 5.60 | 5.78 | 5.41 | 5.55 | -1.77% | 13.10 | 3.45% |
| 2026-01-26 | 6.00 | 6.17 | 5.58 | 5.65 | -3.75% | 23.94 | 5.99% |
| 2026-01-23 | 5.78 | 5.99 | 5.65 | 5.87 | +7.71% | 29.46 | 7.41% |
| 2026-01-22 | 5.03 | 5.45 | 5.02 | 5.45 | +10.10% | 11.38 | 3.12% |
| 2026-01-21 | 4.93 | 5.05 | 4.86 | 4.95 | -0.20% | 9.16 | 2.69% |
| 2026-01-20 | 5.18 | 5.24 | 4.89 | 4.96 | -3.50% | 13.90 | 4.06% |
| 2026-01-19 | 4.83 | 5.20 | 4.83 | 5.14 | -3.93% | 20.31 | 5.81% |