四川成渝 (601107) - 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
2026-06-17	5.49	5.42	-0.07	-1.28%	5.41	5.49	66227	3607	0.31%
2026-06-16	5.64	5.49	-0.14	-2.49%	5.46	5.64	108592	5992	0.50%
2026-06-15	5.71	5.63	-0.01	-0.18%	5.56	5.71	129270	7269	0.60%
2026-06-12	5.81	5.94	0.13	2.24%	5.77	5.94	103605	6088	0.48%
2026-06-11	5.99	5.81	-0.10	-1.69%	5.81	5.99	81493	4778	0.38%
2026-06-10	5.88	5.91	0.03	0.51%	5.81	5.97	91100	5356	0.42%
2026-06-09	5.90	5.88	-0.01	-0.17%	5.81	5.96	89194	5240	0.41%
2026-06-08	5.92	5.89	-0.07	-1.17%	5.87	6.01	133221	7883	0.62%
2026-06-05	6.09	5.96	-0.09	-1.49%	5.94	6.12	108929	6544	0.50%
2026-06-04	6.17	6.05	-0.12	-1.94%	6.03	6.21	106170	6469	0.49%
2026-06-03	6.27	6.17	-0.09	-1.44%	6.11	6.27	110305	6820	0.51%
2026-06-02	6.28	6.26	-0.02	-0.32%	6.22	6.37	123704	7775	0.57%
2026-06-01	6.31	6.28	-0.05	-0.79%	6.03	6.33	165044	10224	0.76%
2026-05-29	6.24	6.33	0.07	1.12%	6.23	6.40	171300	10815	0.79%
2026-05-28	6.31	6.26	-0.03	-0.48%	6.25	6.37	89823	5665	0.42%
2026-05-27	6.28	6.29	0.00	0.00%	6.22	6.34	81772	5132	0.38%
2026-05-26	6.25	6.29	0.07	1.13%	6.16	6.31	91954	5754	0.43%
2026-05-25	6.28	6.22	-0.02	-0.32%	6.19	6.31	106685	6669	0.49%
2026-05-22	6.36	6.24	-0.09	-1.42%	6.23	6.36	98315	6180	0.45%
2026-05-21	6.36	6.33	-0.03	-0.47%	6.32	6.42	105865	6743	0.49%
2026-05-20	6.40	6.36	-0.09	-1.40%	6.31	6.46	71867	4573	0.33%
2026-05-19	6.40	6.45	0.09	1.42%	6.38	6.50	131728	8504	0.61%
2026-05-18	6.27	6.36	0.01	0.16%	6.27	6.45	111423	7122	0.52%
2026-05-15	6.42	6.35	-0.06	-0.94%	6.30	6.43	118150	7509	0.55%
2026-05-14	6.38	6.41	0.01	0.16%	6.34	6.45	115982	7429	0.54%
2026-05-13	6.38	6.40	0.06	0.95%	6.26	6.41	143492	9104	0.66%
2026-05-12	6.23	6.34	0.13	2.09%	6.20	6.41	125899	7977	0.58%
2026-05-11	6.16	6.21	0.04	0.65%	6.09	6.28	132349	8214	0.61%
2026-05-08	6.11	6.17	0.04	0.65%	6.06	6.19	90446	5543	0.42%
2026-05-07	6.04	6.13	0.05	0.82%	5.98	6.15	139387	8460	0.64%
2026-05-06	6.12	6.08	-0.05	-0.82%	5.95	6.13	183601	11068	0.85%
2026-04-30	6.10	6.13	-0.03	-0.49%	6.01	6.17	158306	9648	0.73%
2026-04-29	6.20	6.16	-0.01	-0.16%	6.11	6.23	80860	4980	0.37%
2026-04-28	6.10	6.17	0.05	0.82%	6.09	6.19	82475	5066	0.38%
2026-04-27	6.25	6.12	-0.10	-1.61%	6.11	6.30	123755	7644	0.57%
2026-04-24	6.27	6.22	-0.07	-1.11%	6.21	6.32	109838	6881	0.51%
2026-04-23	6.15	6.29	0.12	1.94%	6.13	6.32	136216	8517	0.63%
2026-04-22	6.15	6.17	0.00	0.00%	6.14	6.24	102435	6332	0.47%
2026-04-21	6.06	6.17	0.08	1.31%	6.06	6.22	119348	7371	0.55%
2026-04-20	6.03	6.09	0.08	1.33%	5.99	6.15	139324	8481	0.64%
2026-04-17	6.01	6.01	-0.02	-0.33%	5.95	6.07	159259	9545	0.74%
2026-04-16	5.93	6.03	0.12	2.03%	5.89	6.06	167002	10047	0.77%
2026-04-15	5.79	5.91	0.15	2.60%	5.77	5.93	163765	9632	0.76%
2026-04-14	5.73	5.76	0.06	1.05%	5.68	5.78	149873	8583	0.69%
2026-04-13	5.67	5.70	0.03	0.53%	5.64	5.74	148612	8470	0.69%
2026-04-10	5.56	5.67	0.12	2.16%	5.56	5.71	191630	10845	0.89%
2026-04-09	5.62	5.55	-0.11	-1.94%	5.54	5.65	145571	8127	0.67%
2026-04-08	5.54	5.66	0.16	2.91%	5.51	5.67	241206	13468	1.12%
2026-04-07	5.71	5.50	-0.19	-3.34%	5.46	5.73	307268	17064	1.42%
2026-04-03	5.90	5.69	-0.17	-2.90%	5.63	5.92	232823	13313	1.08%
2026-04-02	5.70	5.86	0.18	3.17%	5.68	5.91	314688	18282	1.46%
2026-04-01	5.84	5.68	-0.11	-1.90%	5.65	5.87	329921	18865	1.53%
2026-03-31	6.11	5.79	-0.62	-9.67%	5.78	6.11	527424	31008	2.44%
2026-03-30	6.35	6.41	0.07	1.10%	6.25	6.42	132316	8416	0.61%
2026-03-27	6.40	6.34	-0.10	-1.55%	6.29	6.49	136317	8672	0.63%
2026-03-26	6.42	6.44	0.02	0.31%	6.42	6.54	121345	7850	0.56%
2026-03-25	6.28	6.42	0.14	2.23%	6.20	6.46	134946	8570	0.62%
2026-03-24	6.07	6.28	0.27	4.49%	6.02	6.31	177771	11008	0.82%
2026-03-23	6.31	6.01	-0.30	-4.75%	5.95	6.31	187817	11458	0.87%
2026-03-20	6.30	6.31	0.02	0.32%	6.27	6.45	134893	8592	0.62%
2026-03-19	6.32	6.29	-0.05	-0.79%	6.27	6.41	125833	7968	0.58%
2026-03-18	6.52	6.34	-0.21	-3.21%	6.27	6.53	177902	11309	0.82%
2026-03-17	6.32	6.55	0.22	3.48%	6.31	6.58	169667	11024	0.78%
2026-03-16	6.34	6.33	-0.03	-0.47%	6.20	6.41	205160	12983	0.95%
2026-03-13	6.35	6.36	0.07	1.11%	6.27	6.42	230648	14669	1.07%
2026-03-12	6.24	6.29	0.02	0.32%	6.17	6.31	171415	10746	0.79%
2026-03-11	6.21	6.27	0.05	0.80%	6.13	6.27	166315	10287	0.77%
2026-03-10	6.30	6.22	-0.07	-1.11%	6.18	6.35	134911	8404	0.62%
2026-03-09	6.40	6.29	-0.07	-1.10%	6.28	6.45	120502	7654	0.56%