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
2025-04-03	2.75	2.79	0.02	0.72%	2.74	2.88	561147	15782	0.82%
2025-04-02	2.80	2.77	-0.05	-1.77%	2.76	2.82	478985	13335	0.70%
2025-04-01	2.78	2.82	0.03	1.08%	2.75	2.86	690737	19342	1.01%
2025-03-31	2.83	2.79	-0.06	-2.11%	2.76	2.87	628789	17617	0.92%
2025-03-28	2.89	2.85	-0.05	-1.72%	2.81	2.90	689512	19651	1.01%
2025-03-27	2.99	2.90	-0.12	-3.97%	2.89	3.00	897109	26214	1.31%
2025-03-26	3.08	3.02	-0.08	-2.58%	2.97	3.08	1739016	52325	2.54%
2025-03-25	2.80	3.10	0.28	9.93%	2.77	3.10	1095283	32974	1.60%
2025-03-24	2.92	2.82	-0.09	-3.09%	2.77	2.95	888923	25127	1.30%
2025-03-21	2.85	2.91	0.09	3.19%	2.84	3.02	1212958	35580	1.77%
2025-03-20	2.73	2.82	0.09	3.30%	2.72	2.92	901018	25419	1.31%
2025-03-19	2.73	2.73	-0.01	-0.36%	2.72	2.75	260333	7109	0.38%
2025-03-18	2.77	2.74	-0.02	-0.72%	2.73	2.78	274302	7529	0.40%
2025-03-17	2.78	2.76	-0.01	-0.36%	2.76	2.81	369779	10272	0.54%
2025-03-14	2.69	2.77	0.07	2.59%	2.68	2.78	550816	15087	0.80%
2025-03-13	2.74	2.70	-0.03	-1.10%	2.68	2.74	371195	10021	0.54%
2025-03-12	2.76	2.73	-0.03	-1.09%	2.73	2.78	255397	7009	0.37%
2025-03-11	2.70	2.76	0.04	1.47%	2.69	2.76	320350	8755	0.47%
2025-03-10	2.73	2.72	-0.01	-0.37%	2.71	2.75	304094	8302	0.44%
2025-03-07	2.73	2.73	0.00	0.00%	2.70	2.78	373611	10235	0.54%
2025-03-06	2.73	2.73	0.01	0.37%	2.69	2.74	336557	9154	0.49%
2025-03-05	2.74	2.72	-0.02	-0.73%	2.68	2.75	374180	10124	0.55%
2025-03-04	2.70	2.74	0.04	1.48%	2.68	2.75	321392	8741	0.47%
2025-03-03	2.71	2.70	-0.01	-0.37%	2.69	2.74	342524	9310	0.50%
2025-02-28	2.75	2.71	-0.06	-2.17%	2.70	2.77	331830	9048	0.48%
2025-02-27	2.80	2.77	-0.03	-1.07%	2.72	2.82	371035	10247	0.54%
2025-02-26	2.75	2.80	0.04	1.45%	2.75	2.81	307863	8574	0.45%
2025-02-25	2.77	2.76	-0.02	-0.72%	2.74	2.81	298915	8289	0.44%
2025-02-24	2.76	2.78	0.03	1.09%	2.74	2.82	406191	11325	0.59%
2025-02-21	2.75	2.75	0.01	0.36%	2.71	2.76	258376	7077	0.38%
2025-02-20	2.77	2.74	-0.03	-1.08%	2.72	2.77	298416	8169	0.44%
2025-02-19	2.70	2.77	0.07	2.59%	2.69	2.77	346004	9513	0.50%
2025-02-18	2.78	2.70	-0.08	-2.88%	2.69	2.78	314783	8610	0.46%
2025-02-17	2.74	2.78	0.05	1.83%	2.72	2.80	391134	10826	0.57%
2025-02-14	2.75	2.73	-0.02	-0.73%	2.71	2.76	276238	7546	0.40%
2025-02-13	2.76	2.75	-0.01	-0.36%	2.75	2.79	315884	8736	0.46%
2025-02-12	2.75	2.76	0.02	0.73%	2.72	2.76	236547	6486	0.34%
2025-02-11	2.78	2.74	-0.02	-0.72%	2.71	2.79	289317	7903	0.42%
2025-02-10	2.74	2.76	0.03	1.10%	2.73	2.80	390221	10788	0.57%
2025-02-07	2.72	2.73	0.01	0.37%	2.69	2.75	400145	10911	0.58%
2025-02-06	2.67	2.72	0.05	1.87%	2.64	2.72	295837	7962	0.43%
2025-02-05	2.65	2.67	0.04	1.52%	2.63	2.70	354371	9463	0.52%
2025-01-27	2.67	2.63	-0.04	-1.50%	2.63	2.72	268169	7137	0.39%
2025-01-24	2.63	2.67	0.04	1.52%	2.61	2.68	298954	7927	0.44%
2025-01-23	2.66	2.63	-0.01	-0.38%	2.62	2.72	383289	10251	0.56%
2025-01-22	2.65	2.64	-0.02	-0.75%	2.61	2.65	254825	6704	0.37%
2025-01-21	2.69	2.66	-0.01	-0.37%	2.63	2.69	303278	8040	0.44%
2025-01-20	2.73	2.67	-0.06	-2.20%	2.62	2.74	579654	15498	0.85%
2025-01-17	2.74	2.73	-0.01	-0.36%	2.71	2.76	259414	7097	0.38%
2025-01-16	2.73	2.74	0.02	0.74%	2.72	2.80	308279	8508	0.45%
2025-01-15	2.78	2.72	-0.06	-2.16%	2.70	2.78	317879	8676	0.46%
2025-01-14	2.70	2.78	0.09	3.35%	2.69	2.79	346552	9512	0.51%
2025-01-13	2.65	2.69	0.03	1.13%	2.62	2.72	323465	8666	0.47%
2025-01-10	2.72	2.66	-0.06	-2.21%	2.65	2.75	242503	6537	0.35%
2025-01-09	2.71	2.72	0.00	0.00%	2.68	2.75	262944	7155	0.38%
2025-01-08	2.76	2.72	-0.05	-1.81%	2.66	2.77	413047	11182	0.60%
2025-01-07	2.75	2.77	0.01	0.36%	2.70	2.78	366816	10045	0.53%
2025-01-06	2.74	2.76	0.01	0.36%	2.70	2.76	388943	10656	0.57%
2025-01-03	2.83	2.75	-0.07	-2.48%	2.73	2.85	451190	12563	0.66%
2025-01-02	2.91	2.82	-0.09	-3.09%	2.79	2.93	430057	12294	0.63%
2024-12-31	3.00	2.91	-0.08	-2.68%	2.90	3.02	353327	10393	0.52%
2024-12-30	3.04	2.99	-0.04	-1.32%	2.96	3.05	343359	10238	0.50%
2024-12-27	2.97	3.03	0.06	2.02%	2.96	3.06	346114	10493	0.50%
2024-12-26	2.97	2.97	-0.01	-0.34%	2.95	2.99	240727	7136	0.35%
2024-12-25	3.04	2.98	-0.06	-1.97%	2.95	3.04	436177	13011	0.64%