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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.61 | 3.77 | 3.52 | 3.66 | +0.83% | 9.39 | 3.77% |
| 2025-12-16 | 3.74 | 3.78 | 3.57 | 3.63 | -4.22% | 8.51 | 3.42% |
| 2025-12-15 | 3.93 | 4.14 | 3.76 | 3.79 | -2.57% | 17.05 | 6.40% |
| 2025-12-12 | 3.55 | 3.89 | 3.52 | 3.89 | +9.89% | 9.89 | 3.79% |
| 2025-12-11 | 3.64 | 3.85 | 3.54 | 3.54 | -4.32% | 9.64 | 3.87% |
| 2025-12-10 | 3.57 | 3.94 | 3.52 | 3.70 | +3.35% | 13.75 | 5.37% |
| 2025-12-09 | 3.85 | 3.87 | 3.54 | 3.58 | -4.79% | 14.49 | 5.80% |
| 2025-12-08 | 3.58 | 3.76 | 3.45 | 3.76 | +9.94% | 12.01 | 4.79% |
| 2025-12-05 | 3.11 | 3.42 | 3.09 | 3.42 | +9.97% | 5.65 | 2.46% |
| 2025-12-04 | 3.07 | 3.21 | 3.06 | 3.11 | +1.97% | 3.18 | 1.47% |
| 2025-12-03 | 3.03 | 3.06 | 3.00 | 3.05 | +0.66% | 1.41 | 0.68% |
| 2025-12-02 | 3.02 | 3.03 | 2.98 | 3.03 | +0.33% | 0.99 | 0.48% |
| 2025-12-01 | 3.00 | 3.05 | 2.99 | 3.02 | +0.33% | 1.44 | 0.70% |
| 2025-11-28 | 2.99 | 3.01 | 2.95 | 3.01 | +1.01% | 1.19 | 0.58% |
| 2025-11-27 | 2.99 | 3.02 | 2.98 | 2.98 | -1.00% | 1.10 | 0.53% |
| 2025-11-26 | 3.04 | 3.04 | 3.00 | 3.01 | -0.33% | 1.00 | 0.48% |
| 2025-11-25 | 3.06 | 3.07 | 3.02 | 3.02 | -0.66% | 1.16 | 0.55% |
| 2025-11-24 | 3.06 | 3.07 | 3.02 | 3.04 | 0.00% | 1.05 | 0.50% |
| 2025-11-21 | 3.12 | 3.13 | 3.03 | 3.04 | -3.18% | 1.62 | 0.77% |
| 2025-11-20 | 3.17 | 3.20 | 3.12 | 3.14 | -0.63% | 1.11 | 0.52% |