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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.35 | 5.65 | 5.35 | 5.35 | -9.93% | 18.58 | 5.00% |
| 2026-01-15 | 6.44 | 6.45 | 5.94 | 5.94 | -10.00% | 16.77 | 4.06% |
| 2026-01-14 | 5.71 | 6.60 | 5.70 | 6.60 | +10.00% | 54.60 | 12.51% |
| 2026-01-13 | 6.28 | 6.43 | 5.48 | 6.00 | +0.84% | 54.47 | 13.09% |
| 2026-01-12 | 5.70 | 5.95 | 5.55 | 5.95 | +9.98% | 22.38 | 5.57% |
| 2026-01-09 | 5.41 | 5.41 | 5.06 | 5.41 | +9.96% | 26.89 | 7.32% |
| 2026-01-08 | 4.92 | 4.92 | 4.88 | 4.92 | +10.07% | 4.73 | 1.40% |
| 2026-01-07 | 4.09 | 4.47 | 4.05 | 4.47 | +10.10% | 7.85 | 2.65% |
| 2026-01-06 | 4.03 | 4.07 | 3.96 | 4.06 | +0.74% | 6.42 | 2.32% |
| 2026-01-05 | 3.99 | 4.08 | 3.95 | 4.03 | +1.00% | 5.95 | 2.16% |
| 2025-12-31 | 3.99 | 4.05 | 3.90 | 3.99 | -0.25% | 5.72 | 2.10% |
| 2025-12-30 | 4.05 | 4.13 | 3.98 | 4.00 | -1.96% | 6.22 | 2.25% |
| 2025-12-29 | 4.15 | 4.16 | 4.03 | 4.08 | -1.92% | 6.54 | 2.35% |
| 2025-12-26 | 4.13 | 4.21 | 4.01 | 4.16 | +0.48% | 11.13 | 3.95% |
| 2025-12-25 | 4.08 | 4.24 | 4.04 | 4.14 | +1.72% | 13.01 | 4.59% |
| 2025-12-24 | 4.07 | 4.11 | 3.94 | 4.07 | 0.00% | 10.31 | 3.73% |
| 2025-12-23 | 4.20 | 4.33 | 4.04 | 4.07 | -3.33% | 20.25 | 7.12% |
| 2025-12-22 | 4.00 | 4.21 | 3.87 | 4.21 | +9.92% | 16.74 | 5.89% |
| 2025-12-19 | 3.58 | 3.83 | 3.58 | 3.83 | +10.06% | 7.99 | 3.07% |
| 2025-12-18 | 3.57 | 3.59 | 3.48 | 3.48 | -4.92% | 6.69 | 2.77% |