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
2026-06-26	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%
2026-05-13	13.62	13.83	0.14	1.02%	13.53	14.02	446897	61955	1.48%
2026-05-12	13.82	13.69	-0.13	-0.94%	13.67	14.05	409957	56530	1.36%
2026-05-11	13.60	13.82	0.22	1.62%	13.60	14.16	475902	66106	1.58%
2026-05-08	13.82	13.60	-0.24	-1.73%	13.52	13.82	417982	56839	1.39%
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%