中国一重 sh.601106
3.98
+0.76%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.17 | 3.20 | 3.12 | 3.14 | -0.63% | 1.11 | 0.52% |
| 2025-11-19 | 3.22 | 3.25 | 3.12 | 3.16 | -2.77% | 2.22 | 1.02% |
| 2025-11-18 | 3.33 | 3.35 | 3.22 | 3.25 | -3.27% | 2.38 | 1.07% |
| 2025-11-17 | 3.32 | 3.37 | 3.30 | 3.36 | +1.51% | 1.77 | 0.77% |
| 2025-11-14 | 3.33 | 3.35 | 3.30 | 3.31 | -1.19% | 1.55 | 0.68% |
| 2025-11-13 | 3.25 | 3.39 | 3.24 | 3.35 | +3.08% | 2.98 | 1.31% |
| 2025-11-12 | 3.34 | 3.34 | 3.23 | 3.25 | -2.40% | 2.19 | 0.98% |
| 2025-11-11 | 3.27 | 3.35 | 3.25 | 3.33 | +1.83% | 2.51 | 1.10% |
| 2025-11-10 | 3.28 | 3.29 | 3.24 | 3.27 | 0.00% | 1.64 | 0.73% |
| 2025-11-07 | 3.29 | 3.36 | 3.26 | 3.27 | -1.21% | 2.03 | 0.90% |
| 2025-11-06 | 3.31 | 3.34 | 3.28 | 3.31 | 0.00% | 1.93 | 0.85% |
| 2025-11-05 | 3.25 | 3.32 | 3.23 | 3.31 | +1.22% | 2.29 | 1.02% |
| 2025-11-04 | 3.26 | 3.31 | 3.24 | 3.27 | -0.30% | 1.91 | 0.85% |
| 2025-11-03 | 3.23 | 3.30 | 3.23 | 3.28 | +1.86% | 2.45 | 1.10% |
| 2025-10-31 | 3.32 | 3.35 | 3.19 | 3.22 | -3.01% | 4.03 | 1.81% |
| 2025-10-30 | 3.34 | 3.39 | 3.30 | 3.32 | -0.90% | 3.05 | 1.34% |
| 2025-10-29 | 3.32 | 3.36 | 3.29 | 3.35 | -0.30% | 3.15 | 1.38% |
| 2025-10-28 | 3.41 | 3.45 | 3.34 | 3.36 | -1.75% | 6.40 | 2.76% |
| 2025-10-27 | 3.20 | 3.53 | 3.18 | 3.42 | +6.54% | 8.75 | 3.71% |
| 2025-10-24 | 3.29 | 3.32 | 3.20 | 3.21 | -2.73% | 2.46 | 1.11% |