中国一重 (601106) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	2.87	2.88	0.00	0.00%	2.86	2.89	284044	8174	0.41%
2025-07-31	2.94	2.88	-0.07	-2.37%	2.86	2.95	492551	14281	0.72%
2025-07-30	2.94	2.95	0.01	0.34%	2.93	3.02	531729	15769	0.78%
2025-07-29	2.95	2.94	-0.01	-0.34%	2.92	2.97	410693	12061	0.60%
2025-07-28	2.99	2.95	-0.03	-1.01%	2.94	2.99	407591	12053	0.59%
2025-07-25	3.07	2.98	-0.10	-3.25%	2.97	3.07	762795	22932	1.11%
2025-07-24	3.05	3.08	0.02	0.65%	2.99	3.10	765441	23420	1.12%
2025-07-23	3.14	3.06	-0.04	-1.29%	3.04	3.16	1078805	33292	1.57%
2025-07-22	2.97	3.10	0.14	4.73%	2.95	3.12	1430734	43721	2.09%
2025-07-21	2.86	2.96	0.14	4.96%	2.86	3.00	1104259	32688	1.61%
2025-07-18	2.82	2.82	0.01	0.36%	2.80	2.85	322168	9080	0.47%
2025-07-17	2.80	2.81	0.01	0.36%	2.79	2.82	267677	7518	0.39%
2025-07-16	2.80	2.80	0.00	0.00%	2.78	2.82	253976	7117	0.37%
2025-07-15	2.86	2.80	-0.06	-2.10%	2.78	2.87	440425	12371	0.64%
2025-07-14	2.89	2.86	-0.03	-1.04%	2.86	2.92	381171	10968	0.56%
2025-07-11	2.86	2.89	0.04	1.40%	2.84	2.90	460166	13217	0.67%
2025-07-10	2.82	2.85	0.03	1.06%	2.81	2.86	341586	9713	0.50%
2025-07-09	2.81	2.82	0.01	0.36%	2.80	2.85	383436	10850	0.56%
2025-07-08	2.79	2.81	0.02	0.72%	2.78	2.82	298415	8366	0.44%
2025-07-07	2.79	2.79	0.00	0.00%	2.77	2.81	242768	6776	0.35%
2025-07-04	2.80	2.79	-0.01	-0.36%	2.78	2.82	343899	9618	0.50%
2025-07-03	2.83	2.80	-0.04	-1.41%	2.79	2.85	355762	10004	0.52%
2025-07-02	2.81	2.84	0.03	1.07%	2.78	2.85	449459	12712	0.66%
2025-07-01	2.80	2.81	0.01	0.36%	2.78	2.82	403654	11309	0.59%
2025-06-30	2.76	2.80	0.05	1.82%	2.75	2.82	419771	11713	0.61%
2025-06-27	2.73	2.75	0.02	0.73%	2.73	2.78	350102	9651	0.51%
2025-06-26	2.72	2.73	0.00	0.00%	2.72	2.77	408455	11205	0.60%
2025-06-25	2.71	2.73	0.02	0.74%	2.70	2.73	367324	9979	0.54%
2025-06-24	2.70	2.71	0.02	0.74%	2.68	2.71	234330	6324	0.34%
2025-06-23	2.64	2.69	0.05	1.89%	2.63	2.70	314423	8395	0.46%
2025-06-20	2.66	2.64	-0.02	-0.75%	2.64	2.67	178977	4750	0.26%
2025-06-19	2.70	2.66	-0.05	-1.85%	2.65	2.71	423057	11277	0.62%
2025-06-18	2.70	2.71	0.01	0.37%	2.69	2.73	284571	7708	0.41%
2025-06-17	2.67	2.70	0.03	1.12%	2.67	2.71	316928	8529	0.46%
2025-06-16	2.68	2.67	-0.01	-0.37%	2.66	2.69	251532	6728	0.37%
2025-06-13	2.68	2.68	0.00	0.00%	2.67	2.71	362598	9752	0.53%
2025-06-12	2.69	2.68	-0.02	-0.74%	2.67	2.70	226227	6068	0.33%
2025-06-11	2.68	2.70	0.02	0.75%	2.67	2.71	285516	7701	0.42%
2025-06-10	2.71	2.68	-0.03	-1.11%	2.66	2.73	357163	9592	0.52%
2025-06-09	2.70	2.71	0.02	0.74%	2.69	2.72	265203	7187	0.39%
2025-06-06	2.70	2.69	-0.01	-0.37%	2.68	2.71	257576	6936	0.38%
2025-06-05	2.70	2.70	0.00	0.00%	2.68	2.71	269599	7259	0.39%
2025-06-04	2.70	2.70	0.01	0.37%	2.69	2.71	282020	7607	0.41%
2025-06-03	2.70	2.69	-0.01	-0.37%	2.68	2.71	291633	7854	0.43%
2025-05-30	2.80	2.70	-0.10	-3.57%	2.70	2.81	582376	15877	0.85%
2025-05-29	2.75	2.80	0.04	1.45%	2.73	2.87	859197	24107	1.25%
2025-05-28	2.71	2.76	0.06	2.22%	2.70	2.80	732374	20082	1.07%
2025-05-27	2.72	2.70	-0.02	-0.74%	2.67	2.73	333790	8996	0.49%
2025-05-26	2.66	2.72	0.07	2.64%	2.65	2.74	542313	14690	0.79%
2025-05-23	2.66	2.65	-0.01	-0.38%	2.64	2.70	390906	10458	0.57%
2025-05-22	2.68	2.66	-0.03	-1.12%	2.65	2.69	255442	6809	0.37%
2025-05-21	2.70	2.69	-0.01	-0.37%	2.68	2.72	228684	6151	0.33%
2025-05-20	2.72	2.70	-0.02	-0.74%	2.69	2.74	268007	7259	0.39%
2025-05-19	2.68	2.72	0.04	1.49%	2.67	2.73	401102	10864	0.58%
2025-05-16	2.67	2.68	0.01	0.37%	2.66	2.72	348702	9389	0.51%
2025-05-15	2.70	2.67	-0.04	-1.48%	2.66	2.71	252722	6766	0.37%
2025-05-14	2.70	2.71	0.01	0.37%	2.68	2.72	333464	8985	0.49%
2025-05-13	2.74	2.70	-0.03	-1.10%	2.69	2.75	385396	10450	0.56%
2025-05-12	2.66	2.73	0.07	2.63%	2.66	2.75	574740	15605	0.84%
2025-05-09	2.70	2.66	-0.03	-1.12%	2.66	2.70	232429	6207	0.34%
2025-05-08	2.68	2.69	0.01	0.37%	2.66	2.71	352179	9477	0.51%
2025-05-07	2.66	2.68	0.03	1.13%	2.63	2.70	448238	11954	0.65%
2025-05-06	2.59	2.65	0.07	2.71%	2.59	2.66	498792	13148	0.73%
2025-04-30	2.61	2.58	-0.03	-1.15%	2.58	2.63	288156	7485	0.42%
2025-04-29	2.62	2.61	-0.03	-1.14%	2.60	2.66	320633	8411	0.47%
2025-04-28	2.68	2.64	0.02	0.76%	2.62	2.75	677698	18153	0.99%
2025-04-25	2.61	2.62	0.01	0.38%	2.60	2.64	325108	8531	0.47%
2025-04-24	2.61	2.61	0.00	0.00%	2.58	2.65	380911	9940	0.56%