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
2026-03-20	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%
2026-03-06	6.17	6.36	0.16	2.58%	6.17	6.38	115324	7266	0.53%
2026-03-05	6.21	6.20	0.04	0.65%	6.08	6.25	126731	7806	0.59%
2026-03-04	6.36	6.16	-0.17	-2.69%	6.16	6.38	175492	10921	0.81%
2026-03-03	6.33	6.33	0.08	1.28%	6.26	6.41	158109	9991	0.73%
2026-03-02	6.40	6.25	-0.05	-0.79%	6.22	6.40	131292	8239	0.61%
2026-02-27	6.32	6.30	-0.01	-0.16%	6.28	6.36	79258	5004	0.37%
2026-02-26	6.31	6.31	0.01	0.16%	6.24	6.34	74263	4674	0.34%
2026-02-25	6.40	6.30	-0.07	-1.10%	6.29	6.45	103404	6593	0.48%
2026-02-24	6.39	6.37	0.01	0.16%	6.37	6.54	93136	6002	0.43%
2026-02-13	6.47	6.36	-0.11	-1.70%	6.35	6.50	72398	4641	0.33%
2026-02-12	6.55	6.47	-0.06	-0.92%	6.46	6.56	84967	5529	0.39%
2026-02-11	6.55	6.53	-0.02	-0.31%	6.50	6.60	89565	5867	0.41%
2026-02-10	6.57	6.55	-0.02	-0.30%	6.50	6.63	118455	7754	0.55%
2026-02-09	6.54	6.57	-0.01	-0.15%	6.50	6.60	94279	6173	0.44%
2026-02-06	6.53	6.58	0.06	0.92%	6.51	6.65	154571	10153	0.71%
2026-02-05	6.52	6.52	0.02	0.31%	6.48	6.63	120138	7863	0.56%
2026-02-04	6.42	6.50	0.07	1.09%	6.39	6.64	175519	11451	0.81%
2026-02-03	6.35	6.43	0.07	1.10%	6.31	6.48	148781	9519	0.69%
2026-02-02	6.41	6.36	-0.04	-0.63%	6.34	6.60	202419	13040	0.94%
2026-01-30	6.32	6.40	0.05	0.79%	6.32	6.50	206677	13292	0.96%
2026-01-29	6.28	6.35	0.09	1.44%	6.20	6.43	178584	11269	0.83%
2026-01-28	6.04	6.26	0.23	3.81%	6.04	6.30	271486	16895	1.26%
2026-01-27	6.03	6.03	-0.01	-0.17%	6.01	6.07	101091	6102	0.47%
2026-01-26	6.05	6.04	0.01	0.17%	5.96	6.07	140211	8459	0.65%
2026-01-23	6.03	6.03	0.00	0.00%	6.00	6.06	90534	5458	0.42%
2026-01-22	5.97	6.03	0.05	0.84%	5.97	6.05	99880	6013	0.46%
2026-01-21	6.08	5.98	-0.11	-1.81%	5.96	6.10	92379	5552	0.43%
2026-01-20	5.97	6.09	0.12	2.01%	5.95	6.10	125345	7561	0.58%
2026-01-19	5.96	5.97	-0.01	-0.17%	5.95	6.03	65056	3892	0.30%
2026-01-16	5.98	5.98	0.02	0.34%	5.95	6.03	85113	5100	0.39%
2026-01-15	5.98	5.96	-0.02	-0.33%	5.95	6.00	63343	3783	0.29%
2026-01-14	6.06	5.98	-0.09	-1.48%	5.98	6.08	163886	9872	0.76%
2026-01-13	6.09	6.07	-0.02	-0.33%	6.05	6.12	83460	5078	0.39%
2026-01-12	6.04	6.09	0.01	0.16%	6.04	6.10	99839	6056	0.46%
2026-01-09	6.13	6.08	-0.06	-0.98%	6.08	6.16	80549	4919	0.37%
2026-01-08	6.19	6.14	-0.07	-1.13%	6.08	6.20	136945	8393	0.63%
2026-01-07	6.08	6.21	0.11	1.80%	6.04	6.25	148008	9102	0.68%
2026-01-06	6.08	6.10	0.00	0.00%	6.06	6.12	86578	5268	0.40%
2026-01-05	6.06	6.10	0.02	0.33%	6.01	6.12	134808	8161	0.62%
2025-12-31	6.11	6.08	-0.02	-0.33%	6.07	6.18	81861	4996	0.38%
2025-12-30	6.20	6.10	-0.09	-1.45%	6.07	6.20	111912	6850	0.52%
2025-12-29	6.28	6.19	-0.11	-1.75%	6.16	6.30	146376	9113	0.68%
2025-12-26	6.34	6.30	-0.04	-0.63%	6.25	6.37	90026	5680	0.42%
2025-12-25	6.33	6.34	0.02	0.32%	6.33	6.44	92243	5886	0.43%
2025-12-24	6.27	6.32	0.06	0.96%	6.19	6.34	112311	7037	0.52%
2025-12-23	6.25	6.26	0.08	1.29%	6.18	6.36	145997	9129	0.68%
2025-12-22	6.19	6.18	-0.03	-0.48%	6.15	6.26	90653	5617	0.42%
2025-12-19	6.15	6.21	0.05	0.81%	6.08	6.26	121573	7503	0.56%
2025-12-18	6.13	6.16	0.07	1.15%	6.08	6.19	88494	5422	0.41%
2025-12-17	6.10	6.09	-0.02	-0.33%	6.06	6.18	95144	5817	0.44%
2025-12-16	6.20	6.11	-0.11	-1.77%	6.08	6.24	123538	7585	0.57%
2025-12-15	6.08	6.22	0.16	2.64%	6.00	6.27	216635	13366	1.00%
2025-12-12	6.13	6.06	-0.08	-1.30%	6.04	6.26	258042	15830	1.19%