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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.02 | 3.05 | 3.01 | 3.05 | +0.99% | 1.44 | 0.69% |
| 2025-09-15 | 3.01 | 3.05 | 2.99 | 3.02 | +0.33% | 1.08 | 0.52% |
| 2025-09-12 | 2.99 | 3.03 | 2.97 | 3.01 | +0.67% | 1.30 | 0.63% |
| 2025-09-11 | 2.97 | 3.00 | 2.94 | 2.99 | +0.34% | 1.02 | 0.50% |
| 2025-09-10 | 2.98 | 3.00 | 2.96 | 2.98 | 0.00% | 0.74 | 0.36% |
| 2025-09-09 | 3.00 | 3.01 | 2.97 | 2.98 | -0.67% | 0.82 | 0.40% |
| 2025-09-08 | 3.00 | 3.03 | 2.98 | 3.00 | +0.33% | 1.02 | 0.49% |
| 2025-09-05 | 2.94 | 3.00 | 2.91 | 2.99 | +1.70% | 1.08 | 0.53% |
| 2025-09-04 | 2.94 | 2.96 | 2.90 | 2.94 | 0.00% | 1.19 | 0.59% |
| 2025-09-03 | 3.02 | 3.05 | 2.93 | 2.94 | -2.65% | 1.27 | 0.62% |
| 2025-09-02 | 3.01 | 3.02 | 2.96 | 3.02 | +0.33% | 1.12 | 0.55% |
| 2025-09-01 | 3.03 | 3.04 | 2.99 | 3.01 | -0.66% | 1.15 | 0.56% |
| 2025-08-29 | 3.05 | 3.07 | 3.01 | 3.03 | -0.66% | 1.12 | 0.54% |
| 2025-08-28 | 3.02 | 3.06 | 2.97 | 3.05 | +0.66% | 1.65 | 0.80% |
| 2025-08-27 | 3.12 | 3.14 | 3.03 | 3.03 | -2.88% | 2.15 | 1.02% |
| 2025-08-26 | 3.08 | 3.23 | 3.03 | 3.12 | +1.63% | 3.45 | 1.61% |
| 2025-08-25 | 3.04 | 3.10 | 3.02 | 3.07 | +0.99% | 1.86 | 0.89% |
| 2025-08-22 | 3.01 | 3.05 | 2.99 | 3.04 | +0.66% | 1.32 | 0.64% |
| 2025-08-21 | 3.02 | 3.04 | 2.99 | 3.02 | 0.00% | 1.15 | 0.55% |
| 2025-08-20 | 2.99 | 3.02 | 2.97 | 3.02 | +1.34% | 1.43 | 0.69% |