中国核建 (601611) - 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
2026-05-07	13.50	13.84	0.41	3.05%	13.33	14.07	699132	96205	2.32%
2026-05-06	13.34	13.43	0.09	0.67%	13.33	13.50	323831	43477	1.07%
2026-04-30	13.08	13.34	0.24	1.83%	12.94	13.40	443467	58384	1.47%
2026-04-29	12.88	13.10	0.16	1.24%	12.81	13.12	292734	38210	0.97%
2026-04-28	13.42	12.94	-0.53	-3.93%	12.75	13.45	571270	74176	1.90%
2026-04-27	13.45	13.47	-0.27	-1.97%	13.41	13.69	352623	47611	1.17%
2026-04-24	13.93	13.74	-0.29	-2.07%	13.72	14.05	298611	41271	0.99%
2026-04-23	14.24	14.03	-0.15	-1.06%	13.87	14.36	379035	53283	1.26%
2026-04-22	14.15	14.18	-0.07	-0.49%	14.05	14.22	311257	44007	1.03%
2026-04-21	14.46	14.25	-0.20	-1.38%	14.17	14.47	296218	42202	0.98%
2026-04-20	14.12	14.45	0.18	1.26%	14.06	14.48	453568	65086	1.50%
2026-04-17	14.35	14.27	-0.14	-0.97%	14.08	14.55	426643	60763	1.42%
2026-04-16	14.47	14.41	0.04	0.28%	14.29	14.53	357710	51407	1.19%
2026-04-15	14.40	14.37	0.20	1.41%	14.29	14.72	606829	87989	2.01%
2026-04-14	14.20	14.17	0.06	0.43%	14.03	14.28	331945	46923	1.10%
2026-04-13	14.01	14.11	-0.07	-0.49%	13.94	14.24	307870	43383	1.02%
2026-04-10	13.86	14.18	0.36	2.60%	13.86	14.35	485970	69003	1.61%
2026-04-09	13.87	13.82	-0.26	-1.85%	13.76	13.99	339903	47101	1.13%
2026-04-08	13.56	14.08	0.82	6.18%	13.53	14.11	638612	88676	2.12%
2026-04-07	13.28	13.26	-0.03	-0.23%	13.20	13.50	331132	44119	1.10%
2026-04-03	14.13	13.29	-0.85	-6.01%	13.25	14.15	648153	88038	2.15%
2026-04-02	14.44	14.14	-0.41	-2.82%	14.04	14.71	491096	70392	1.63%
2026-04-01	14.29	14.55	0.54	3.85%	14.03	14.66	580964	83206	1.93%
2026-03-31	14.15	14.01	-0.14	-0.99%	13.97	14.41	393234	55776	1.30%
2026-03-30	14.10	14.15	-0.14	-0.98%	13.88	14.26	458253	64352	1.52%
2026-03-27	14.03	14.29	0.01	0.07%	14.01	14.42	375329	53454	1.25%
2026-03-26	14.99	14.28	-0.66	-4.42%	14.26	14.99	599420	87138	1.99%
2026-03-25	14.59	14.94	0.42	2.89%	14.58	15.17	806831	120335	2.68%
2026-03-24	14.70	14.52	0.10	0.69%	14.14	14.83	647850	93487	2.15%
2026-03-23	14.23	14.42	-0.33	-2.24%	14.00	15.05	823304	120100	2.73%
2026-03-20	15.53	14.75	-0.73	-4.72%	14.75	15.82	852159	130166	2.83%
2026-03-19	15.88	15.48	-0.65	-4.03%	15.33	16.14	877275	138014	2.91%
2026-03-18	16.24	16.13	-0.30	-1.83%	15.77	16.52	1088323	174877	3.61%
2026-03-17	17.41	16.43	-1.47	-8.21%	16.31	17.49	1553259	261505	5.15%
2026-03-16	19.00	17.90	-1.31	-6.82%	17.29	19.24	2904190	523768	9.64%
2026-03-13	17.14	19.21	1.75	10.02%	16.80	19.21	3072970	572550	10.20%
2026-03-12	17.10	17.46	0.18	1.04%	16.39	18.13	1543258	264895	5.12%
2026-03-11	17.32	17.28	-0.12	-0.69%	17.09	17.76	1059124	184479	3.51%
2026-03-10	17.00	17.40	0.17	0.99%	16.89	17.63	1167255	202006	3.87%
2026-03-09	16.30	17.23	0.67	4.05%	16.25	17.44	1312670	222951	4.36%
2026-03-06	16.71	16.56	-0.23	-1.37%	16.42	16.97	1250792	208153	4.15%
2026-03-05	15.86	16.79	1.10	7.01%	15.85	17.26	1821662	306877	6.04%
2026-03-04	15.13	15.69	0.21	1.36%	15.05	16.05	597754	93578	1.98%
2026-03-03	17.02	15.48	-1.54	-9.05%	15.36	17.04	1208183	194433	4.01%
2026-03-02	16.10	17.02	0.64	3.91%	16.05	17.14	1137721	190458	3.77%
2026-02-27	16.10	16.38	0.20	1.24%	16.01	16.44	662268	107889	2.20%
2026-02-26	16.05	16.18	0.17	1.06%	15.86	16.38	557008	89821	1.85%
2026-02-25	15.51	16.01	0.50	3.22%	15.42	16.38	725370	116135	2.41%
2026-02-24	15.26	15.51	0.36	2.38%	15.26	15.69	371343	57706	1.23%
2026-02-13	15.45	15.15	-0.36	-2.32%	15.11	15.46	340619	52056	1.13%
2026-02-12	15.30	15.51	0.21	1.37%	15.16	15.61	398938	61573	1.32%
2026-02-11	15.46	15.30	-0.17	-1.10%	15.28	15.52	319863	49149	1.06%
2026-02-10	15.80	15.47	-0.30	-1.90%	15.41	15.80	366264	56825	1.22%
2026-02-09	15.70	15.77	0.37	2.40%	15.53	15.84	437442	68726	1.45%
2026-02-06	15.49	15.40	-0.17	-1.09%	15.33	15.85	450110	70201	1.49%
2026-02-05	15.66	15.57	-0.31	-1.95%	15.30	15.83	450993	69994	1.50%
2026-02-04	15.88	15.88	0.00	0.00%	15.66	16.08	546686	86794	1.81%
2026-02-03	15.52	15.88	0.55	3.59%	15.33	15.93	604099	94718	2.00%
2026-02-02	15.41	15.33	-0.16	-1.03%	15.28	16.05	713282	111811	2.37%
2026-01-30	15.60	15.49	-0.28	-1.78%	15.10	15.87	589263	90917	1.96%
2026-01-29	15.91	15.77	-0.24	-1.50%	15.67	16.20	632642	100896	2.10%
2026-01-28	16.36	16.01	-0.22	-1.36%	15.81	16.40	644646	102958	2.14%