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
2026-08-21	10.66	10.71	-0.01	-0.09%	10.59	10.75	167254	17883	0.55%
2026-08-20	10.74	10.72	0.03	0.28%	10.63	10.85	217990	23371	0.72%
2026-08-19	10.99	10.69	-0.37	-3.35%	10.69	11.05	383819	41642	1.27%
2026-08-18	11.29	11.06	-0.26	-2.30%	11.00	11.29	347747	38579	1.15%
2026-08-17	11.27	11.32	0.04	0.35%	11.18	11.38	294489	33220	0.98%
2026-08-14	11.20	11.28	0.11	0.98%	11.12	11.28	288256	32367	0.96%
2026-08-13	11.52	11.17	-0.43	-3.71%	11.17	11.57	548609	62355	1.82%
2026-08-12	11.70	11.60	-0.10	-0.85%	11.46	11.79	509215	59115	1.69%
2026-08-11	11.71	11.70	-0.21	-1.76%	11.60	11.84	459855	53860	1.53%
2026-08-10	11.56	11.91	0.22	1.88%	11.55	12.08	716391	84599	2.38%
2026-08-07	11.81	11.69	-0.29	-2.42%	11.50	11.84	715625	83470	2.37%
2026-08-06	12.32	11.98	-0.72	-5.67%	11.91	12.35	1133630	137094	3.76%
2026-08-05	11.76	12.70	0.58	4.79%	11.70	12.97	1602127	195615	5.32%
2026-08-04	12.30	12.12	0.51	4.39%	11.86	12.77	1728724	211681	5.74%
2026-08-03	10.90	11.61	1.06	10.05%	10.89	11.61	761983	86663	2.53%
2026-07-31	10.50	10.55	0.06	0.57%	10.43	10.56	270132	28390	0.90%
2026-07-30	10.46	10.49	-0.03	-0.29%	10.29	10.66	320091	33533	1.06%
2026-07-29	10.15	10.52	0.27	2.63%	10.15	10.55	382308	39766	1.27%
2026-07-28	10.14	10.25	-0.02	-0.19%	10.14	10.60	320170	33084	1.06%
2026-07-27	9.99	10.27	0.26	2.60%	9.98	10.28	238647	24320	0.79%
2026-07-24	10.28	10.01	-0.40	-3.84%	10.01	10.35	278696	28276	0.92%
2026-07-23	10.11	10.41	0.24	2.36%	10.07	10.43	337454	34755	1.12%
2026-07-22	10.05	10.17	0.08	0.79%	9.92	10.26	292775	29650	0.97%
2026-07-21	10.00	10.09	0.04	0.40%	9.94	10.21	330176	33194	1.10%
2026-07-20	9.80	10.05	0.35	3.61%	9.73	10.18	362220	35889	1.20%
2026-07-17	9.75	9.70	-0.09	-0.92%	9.61	9.92	246122	24090	0.82%
2026-07-16	9.83	9.79	-0.07	-0.71%	9.76	9.89	181056	17770	0.60%
2026-07-15	9.75	9.86	0.09	0.92%	9.71	9.96	183971	18124	0.61%
2026-07-14	9.84	9.77	-0.10	-1.01%	9.61	9.85	218644	21206	0.73%
2026-07-13	10.24	9.87	-0.45	-4.36%	9.85	10.25	311637	31036	1.03%
2026-07-10	10.05	10.32	0.24	2.38%	9.95	10.59	417380	43186	1.38%
2026-07-09	9.97	10.08	0.06	0.60%	9.73	10.11	325788	32305	1.08%
2026-07-08	10.35	10.02	-0.31	-3.00%	9.98	10.38	330641	33282	1.10%
2026-07-07	10.52	10.33	-0.28	-2.64%	10.25	10.60	236360	24509	0.78%
2026-07-06	10.80	10.61	-0.22	-2.03%	10.60	10.91	263158	28233	0.87%
2026-07-03	10.78	10.83	0.13	1.21%	10.66	10.98	291466	31574	0.97%
2026-07-02	11.05	10.70	-0.53	-4.72%	10.70	11.13	550123	59821	1.83%
2026-07-01	11.10	11.28	0.13	1.17%	10.87	11.64	752157	84020	2.50%
2026-06-30	11.18	11.15	0.05	0.45%	10.93	11.49	868124	97640	2.88%
2026-06-29	10.32	11.10	1.01	10.01%	10.32	11.10	786301	85312	2.61%
2026-06-26	10.80	10.09	-0.34	-3.26%	10.06	10.90	474947	49053	1.58%
2026-06-25	10.52	10.43	-0.10	-0.95%	10.38	10.88	295418	31135	0.98%
2026-06-24	10.80	10.53	-0.23	-2.14%	10.37	10.88	275759	29055	0.91%
2026-06-23	11.15	10.76	-0.40	-3.58%	10.70	11.25	304775	33359	1.01%
2026-06-22	10.91	11.16	0.14	1.27%	10.67	11.18	393156	43015	1.30%
2026-06-18	11.33	11.02	-0.61	-5.25%	10.96	11.42	544556	60541	1.81%
2026-06-17	11.20	11.63	0.27	2.38%	11.03	11.91	704673	80767	2.34%
2026-06-16	11.17	11.36	0.19	1.70%	11.16	11.85	571769	65695	1.90%
2026-06-15	10.73	11.17	0.45	4.20%	10.73	11.20	355164	39241	1.18%
2026-06-12	10.65	10.72	0.26	2.49%	10.55	10.88	283288	30425	0.94%
2026-06-11	10.50	10.46	-0.14	-1.32%	10.36	10.61	213140	22312	0.71%
2026-06-10	10.86	10.60	-0.32	-2.93%	10.45	10.94	274537	29215	0.91%
2026-06-09	10.78	10.92	0.24	2.25%	10.63	11.06	333965	36361	1.11%
2026-06-08	10.84	10.68	-0.42	-3.78%	10.58	11.04	326857	35285	1.08%
2026-06-05	11.25	11.10	-0.17	-1.51%	11.07	11.43	301898	33975	1.00%
2026-06-04	11.41	11.27	-0.28	-2.42%	11.18	11.58	287475	32499	0.95%
2026-06-03	11.50	11.55	-0.01	-0.09%	11.37	11.70	271316	31339	0.90%
2026-06-02	11.73	11.56	-0.22	-1.87%	11.23	11.80	379246	43521	1.26%
2026-06-01	11.98	11.78	-0.25	-2.08%	11.76	12.05	338805	40197	1.12%
2026-05-29	12.20	12.03	-0.51	-4.07%	11.95	12.34	533888	64662	1.77%
2026-05-28	11.89	12.54	0.56	4.67%	11.89	12.85	746203	93359	2.48%
2026-05-27	11.88	11.98	0.06	0.50%	11.83	12.25	372647	44766	1.24%
2026-05-26	12.02	11.92	-0.14	-1.16%	11.63	12.03	388767	45811	1.29%
2026-05-25	12.19	12.06	-0.32	-2.58%	11.91	12.37	449552	54171	1.49%
2026-05-22	12.39	12.38	0.01	0.08%	12.22	12.45	231947	28644	0.77%
2026-05-21	12.69	12.37	-0.33	-2.60%	12.36	12.80	319316	40317	1.06%
2026-05-20	12.97	12.70	-0.42	-3.20%	12.67	13.03	317618	40445	1.05%
2026-05-19	12.88	13.12	0.28	2.18%	12.67	13.29	409370	53048	1.36%
2026-05-18	12.94	12.84	-0.15	-1.15%	12.75	12.95	263234	33723	0.87%
2026-05-15	13.21	12.99	-0.24	-1.81%	12.91	13.37	417758	54564	1.39%
2026-05-14	13.82	13.23	-0.60	-4.34%	13.22	13.82	484490	65215	1.61%