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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.25 | 3.34 | 3.23 | 3.27 | -0.91% | 4.02 | 1.79% |
| 2025-10-21 | 3.09 | 3.35 | 3.08 | 3.30 | +7.14% | 6.76 | 3.04% |
| 2025-10-20 | 3.03 | 3.12 | 3.01 | 3.08 | +2.33% | 1.95 | 0.93% |
| 2025-10-17 | 3.10 | 3.11 | 3.00 | 3.01 | -2.90% | 1.89 | 0.91% |
| 2025-10-16 | 3.15 | 3.15 | 3.07 | 3.10 | -1.59% | 1.56 | 0.73% |
| 2025-10-15 | 3.09 | 3.18 | 3.08 | 3.15 | +1.61% | 2.05 | 0.95% |
| 2025-10-14 | 3.12 | 3.20 | 3.08 | 3.10 | 0.00% | 2.57 | 1.19% |
| 2025-10-13 | 3.06 | 3.12 | 3.00 | 3.10 | -0.96% | 2.10 | 1.00% |
| 2025-10-10 | 3.13 | 3.16 | 3.09 | 3.13 | -0.32% | 2.61 | 1.22% |
| 2025-10-09 | 3.02 | 3.20 | 3.01 | 3.14 | +6.44% | 5.16 | 2.39% |
| 2025-09-30 | 2.95 | 2.98 | 2.92 | 2.95 | 0.00% | 0.92 | 0.46% |
| 2025-09-29 | 2.91 | 2.95 | 2.86 | 2.95 | +1.37% | 0.91 | 0.45% |
| 2025-09-26 | 2.91 | 2.95 | 2.86 | 2.91 | 0.00% | 0.91 | 0.45% |
| 2025-09-25 | 2.94 | 2.96 | 2.90 | 2.91 | -1.02% | 0.90 | 0.45% |
| 2025-09-24 | 2.88 | 2.94 | 2.87 | 2.94 | +1.73% | 0.92 | 0.46% |
| 2025-09-23 | 2.95 | 2.96 | 2.80 | 2.89 | -2.03% | 1.61 | 0.81% |
| 2025-09-22 | 2.98 | 2.98 | 2.92 | 2.95 | -1.01% | 1.00 | 0.50% |
| 2025-09-19 | 3.02 | 3.05 | 2.96 | 2.98 | -1.65% | 1.53 | 0.74% |
| 2025-09-18 | 3.04 | 3.12 | 3.00 | 3.03 | -0.66% | 2.32 | 1.10% |
| 2025-09-17 | 3.06 | 3.06 | 3.02 | 3.05 | 0.00% | 1.00 | 0.48% |