中国重工

601989
🏛️ 中国 →
5.10
最后更新: 2025-08-12
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-08-12 5.01 5.15 4.90 5.10 583.2M
2025-08-11 5.18 5.22 5.00 5.01 560.9M
2025-08-08 5.11 5.33 5.00 5.15 646.9M
2025-08-07 5.57 5.57 5.13 5.21 1,151.8M
2025-08-06 4.70 5.15 4.66 5.15 965.7M
2025-08-05 4.79 4.82 4.62 4.68 424.5M
2025-08-04 4.61 4.69 4.60 4.68 104.0M
2025-08-01 4.66 4.67 4.62 4.63 108.5M
2025-07-31 4.75 4.76 4.67 4.68 153.4M
2025-07-30 4.75 4.80 4.73 4.77 174.9M
2025-07-29 4.74 4.77 4.72 4.76 134.7M
2025-07-28 4.78 4.79 4.72 4.74 147.6M
2025-07-25 4.78 4.79 4.73 4.79 176.7M
2025-07-24 4.74 4.79 4.71 4.78 150.8M
2025-07-23 4.82 4.82 4.74 4.74 178.5M
2025-07-22 4.81 4.82 4.75 4.81 234.0M
2025-07-21 4.84 4.88 4.75 4.80 322.6M
2025-07-18 4.65 4.69 4.63 4.69 153.5M
2025-07-17 4.60 4.65 4.58 4.65 122.3M
2025-07-16 4.61 4.63 4.58 4.59 115.9M
2025-07-15 4.63 4.66 4.59 4.61 125.2M
2025-07-14 4.70 4.71 4.63 4.63 225.5M
2025-07-11 4.60 4.83 4.59 4.70 478.0M
2025-07-10 4.55 4.57 4.52 4.54 146.9M
2025-07-09 4.60 4.61 4.53 4.54 162.7M
2025-07-08 4.65 4.66 4.57 4.60 185.1M
2025-07-07 4.74 4.76 4.62 4.65 259.6M
2025-07-04 4.68 4.69 4.61 4.63 113.7M
2025-07-03 4.69 4.71 4.63 4.67 123.6M
2025-07-02 4.73 4.75 4.64 4.67 187.8M
2025-07-01 4.66 4.72 4.61 4.68 222.8M
2025-06-30 4.57 4.68 4.56 4.64 195.1M
2025-06-27 4.53 4.57 4.52 4.53 107.3M
2025-06-26 4.53 4.62 4.51 4.54 175.5M
2025-06-25 4.47 4.53 4.46 4.53 138.6M
2025-06-24 4.46 4.48 4.43 4.46 78.0M
2025-06-23 4.39 4.47 4.38 4.46 73.2M
2025-06-20 4.42 4.43 4.39 4.40 59.3M
2025-06-19 4.46 4.47 4.37 4.42 86.3M
2025-06-18 4.47 4.50 4.46 4.48 66.5M
2025-06-17 4.47 4.49 4.45 4.49 77.6M
2025-06-16 4.48 4.49 4.44 4.47 66.6M
2025-06-13 4.45 4.49 4.44 4.47 120.9M
2025-06-12 4.41 4.46 4.40 4.45 71.2M
2025-06-11 4.40 4.44 4.39 4.42 58.4M
2025-06-10 4.44 4.45 4.37 4.39 77.2M
2025-06-09 4.45 4.48 4.43 4.44 85.7M
2025-06-06 4.48 4.49 4.43 4.45 61.2M
2025-06-05 4.47 4.49 4.43 4.47 81.9M
2025-06-04 4.46 4.50 4.44 4.48 85.9M
2025-06-03 4.41 4.47 4.39 4.46 104.8M
2025-05-30 4.37 4.43 4.35 4.42 101.4M
2025-05-29 4.35 4.38 4.33 4.38 62.7M
2025-05-28 4.37 4.38 4.35 4.36 47.5M
2025-05-27 4.35 4.39 4.34 4.36 66.2M
2025-05-26 4.32 4.36 4.32 4.36 60.9M
2025-05-23 4.36 4.39 4.32 4.32 68.8M
2025-05-22 4.41 4.42 4.36 4.36 75.4M
2025-05-21 4.43 4.45 4.40 4.42 70.2M
2025-05-20 4.41 4.44 4.39 4.42 83.1M
2025-05-19 4.44 4.46 4.39 4.42 75.3M
2025-05-16 4.39 4.45 4.38 4.42 87.3M
2025-05-15 4.46 4.50 4.40 4.40 119.5M
2025-05-14 4.46 4.48 4.43 4.46 134.3M
2025-05-13 4.65 4.65 4.47 4.48 286.5M
2025-05-12 4.34 4.75 4.34 4.66 532.5M
2025-05-09 4.42 4.45 4.31 4.33 201.9M
2025-05-08 4.30 4.34 4.28 4.34 106.4M
2025-05-07 4.25 4.32 4.22 4.32 183.9M
2025-05-06 4.18 4.22 4.17 4.22 85.9M
2025-04-30 4.19 4.20 4.16 4.16 71.5M
2025-04-29 4.16 4.19 4.14 4.19 55.3M
2025-04-28 4.17 4.18 4.16 4.16 42.1M
2025-04-25 4.16 4.20 4.14 4.18 60.6M
2025-04-24 4.19 4.20 4.15 4.15 68.0M
2025-04-23 4.21 4.22 4.18 4.18 62.5M
2025-04-22 4.22 4.23 4.20 4.20 68.3M
2025-04-21 4.22 4.25 4.20 4.23 59.8M
2025-04-18 4.25 4.26 4.22 4.24 62.3M
2025-04-17 4.22 4.29 4.21 4.28 98.1M
2025-04-16 4.21 4.26 4.17 4.26 89.0M
2025-04-15 4.23 4.24 4.18 4.21 72.1M
2025-04-14 4.26 4.27 4.23 4.24 85.4M
2025-04-11 4.26 4.26 4.20 4.26 105.9M
2025-04-10 4.29 4.31 4.20 4.27 200.0M
2025-04-09 4.06 4.26 3.99 4.26 239.2M
2025-04-08 3.91 4.11 3.91 4.10 220.8M
2025-04-07 4.12 4.12 3.82 3.90 272.3M
2025-04-03 4.22 4.25 4.21 4.24 75.2M
2025-04-02 4.25 4.26 4.22 4.24 54.2M
2025-04-01 4.24 4.29 4.24 4.26 89.4M
2025-03-31 4.28 4.30 4.21 4.23 114.8M
2025-03-28 4.36 4.38 4.29 4.31 122.0M
2025-03-27 4.43 4.44 4.35 4.37 141.5M
2025-03-26 4.45 4.50 4.42 4.45 161.8M
2025-03-25 4.50 4.58 4.45 4.48 214.5M
2025-03-24 4.59 4.62 4.44 4.54 309.8M
2025-03-21 4.37 4.60 4.36 4.51 421.4M
2025-03-20 4.31 4.41 4.28 4.38 171.4M
2025-03-19 4.35 4.36 4.30 4.31 86.9M
2025-03-18 4.39 4.39 4.33 4.35 119.5M
2025-03-17 4.34 4.49 4.34 4.39 254.1M
2025-03-14 4.29 4.34 4.26 4.32 143.5M
2025-03-13 4.24 4.33 4.21 4.29 130.9M
2025-03-12 4.28 4.29 4.24 4.25 78.8M
2025-03-11 4.24 4.28 4.21 4.27 98.0M
2025-03-10 4.23 4.28 4.23 4.26 123.9M
2025-03-07 4.20 4.29 4.18 4.23 131.7M
2025-03-06 4.19 4.22 4.16 4.21 96.7M
2025-03-05 4.21 4.24 4.16 4.18 95.9M
2025-03-04 4.15 4.24 4.15 4.23 126.6M
2025-03-03 4.19 4.21 4.15 4.16 113.0M
2025-02-28 4.22 4.25 4.19 4.20 116.5M
2025-02-27 4.22 4.25 4.20 4.24 104.6M
2025-02-26 4.24 4.26 4.20 4.23 123.5M
2025-02-25 4.27 4.27 4.23 4.25 85.9M
2025-02-24 4.29 4.31 4.25 4.29 135.2M
2025-02-21 4.27 4.32 4.26 4.31 131.7M
2025-02-20 4.38 4.38 4.27 4.29 200.8M
2025-02-19 4.40 4.45 4.35 4.39 212.3M
2025-02-18 4.54 4.55 4.43 4.46 104.9M
2025-02-17 4.50 4.55 4.47 4.55 123.7M
2025-02-14 4.51 4.54 4.48 4.50 94.1M
2025-02-13 4.51 4.55 4.50 4.51 98.4M
2025-02-12 4.52 4.55 4.50 4.52 82.2M
2025-02-11 4.58 4.59 4.52 4.53 69.1M
2025-02-10 4.58 4.61 4.57 4.58 96.5M
2025-02-07 4.59 4.62 4.55 4.59 116.5M
2025-02-06 4.56 4.60 4.52 4.59 82.0M
2025-02-05 4.57 4.58 4.52 4.57 63.4M
2025-01-27 4.58 4.64 4.55 4.56 85.6M
2025-01-24 4.47 4.56 4.46 4.56 93.9M
2025-01-23 4.49 4.53 4.48 4.49 70.6M
2025-01-22 4.47 4.48 4.44 4.47 54.1M
2025-01-21 4.53 4.53 4.46 4.48 51.6M
2025-01-20 4.49 4.53 4.49 4.52 71.4M
2025-01-17 4.49 4.51 4.46 4.48 63.2M
2025-01-16 4.44 4.53 4.42 4.50 104.3M
2025-01-15 4.49 4.49 4.42 4.43 70.0M
2025-01-14 4.39 4.51 4.38 4.51 87.8M
2025-01-13 4.37 4.42 4.34 4.40 68.2M
2025-01-10 4.47 4.48 4.42 4.42 78.8M
2025-01-09 4.55 4.55 4.47 4.49 86.6M
2025-01-08 4.60 4.62 4.45 4.55 165.7M
2025-01-07 4.45 4.49 4.43 4.49 69.3M
2025-01-06 4.51 4.52 4.42 4.46 101.2M
2025-01-03 4.61 4.63 4.50 4.52 103.2M
2025-01-02 4.80 4.80 4.56 4.62 191.3M