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
2021-12-31 4.21 4.23 4.20 4.22 76.1M
2021-12-30 4.19 4.24 4.18 4.22 95.4M
2021-12-29 4.21 4.31 4.20 4.21 152.6M
2021-12-28 4.14 4.18 4.14 4.17 56.2M
2021-12-27 4.14 4.16 4.13 4.16 55.3M
2021-12-24 4.17 4.18 4.13 4.14 81.0M
2021-12-23 4.20 4.21 4.17 4.18 62.8M
2021-12-22 4.22 4.22 4.19 4.20 58.5M
2021-12-21 4.18 4.22 4.17 4.22 85.1M
2021-12-20 4.23 4.24 4.18 4.18 96.0M
2021-12-17 4.26 4.30 4.23 4.24 88.8M
2021-12-16 4.25 4.27 4.23 4.25 84.7M
2021-12-15 4.25 4.33 4.24 4.25 90.5M
2021-12-14 4.24 4.28 4.23 4.27 95.1M
2021-12-13 4.28 4.31 4.23 4.24 97.9M
2021-12-10 4.26 4.28 4.23 4.28 99.1M
2021-12-09 4.23 4.29 4.21 4.28 148.2M
2021-12-08 4.17 4.25 4.16 4.24 152.2M
2021-12-07 4.20 4.21 4.14 4.17 108.3M
2021-12-06 4.20 4.26 4.17 4.19 125.1M
2021-12-03 4.16 4.21 4.15 4.19 103.3M
2021-12-02 4.15 4.19 4.13 4.16 89.0M
2021-12-01 4.15 4.16 4.13 4.15 77.6M
2021-11-30 4.11 4.23 4.10 4.17 132.1M
2021-11-29 4.10 4.14 4.08 4.11 77.7M
2021-11-26 4.16 4.17 4.13 4.14 67.6M
2021-11-25 4.21 4.22 4.16 4.17 67.0M
2021-11-24 4.23 4.26 4.20 4.21 74.3M
2021-11-23 4.18 4.27 4.17 4.24 116.3M
2021-11-22 4.17 4.22 4.16 4.19 76.0M
2021-11-19 4.17 4.21 4.14 4.19 69.8M
2021-11-18 4.14 4.21 4.13 4.18 75.0M
2021-11-17 4.14 4.19 4.11 4.16 70.5M
2021-11-16 4.22 4.25 4.14 4.15 94.2M
2021-11-15 4.20 4.36 4.18 4.24 137.8M
2021-11-12 4.16 4.23 4.15 4.21 100.3M
2021-11-11 4.14 4.19 4.14 4.17 72.8M
2021-11-10 4.15 4.21 4.12 4.16 83.1M
2021-11-09 4.12 4.20 4.08 4.17 94.0M
2021-11-08 4.11 4.13 4.08 4.13 67.7M
2021-11-05 4.24 4.24 4.12 4.13 114.1M
2021-11-04 4.24 4.30 4.18 4.26 120.1M
2021-11-03 4.30 4.31 4.22 4.26 179.3M
2021-11-02 4.15 4.49 4.13 4.43 313.0M
2021-11-01 4.12 4.17 4.10 4.13 69.3M
2021-10-29 4.06 4.15 4.04 4.14 83.8M
2021-10-28 4.10 4.14 4.03 4.06 93.3M
2021-10-27 4.23 4.24 4.12 4.14 81.5M
2021-10-26 4.23 4.24 4.16 4.19 65.6M
2021-10-25 4.17 4.24 4.15 4.24 73.7M
2021-10-22 4.16 4.28 4.15 4.19 94.1M
2021-10-21 4.24 4.28 4.16 4.17 100.2M
2021-10-20 4.25 4.29 4.21 4.25 81.3M
2021-10-19 4.27 4.30 4.23 4.27 74.3M
2021-10-18 4.24 4.33 4.23 4.29 88.3M
2021-10-15 4.29 4.32 4.25 4.25 63.4M
2021-10-14 4.29 4.33 4.27 4.29 71.6M
2021-10-13 4.25 4.32 4.20 4.30 105.4M
2021-10-12 4.39 4.42 4.21 4.26 150.9M
2021-10-11 4.44 4.49 4.36 4.43 122.2M
2021-10-08 4.49 4.56 4.43 4.47 104.4M
2021-09-30 4.41 4.48 4.37 4.41 102.3M
2021-09-29 4.55 4.56 4.35 4.40 180.3M
2021-09-28 4.56 4.67 4.52 4.60 156.1M
2021-09-27 4.87 4.90 4.50 4.59 277.1M
2021-09-24 5.00 5.05 4.84 4.89 237.8M
2021-09-23 4.78 5.08 4.77 5.02 443.2M
2021-09-22 4.50 4.85 4.45 4.81 357.2M
2021-09-17 4.60 4.66 4.44 4.57 201.4M
2021-09-16 4.65 4.74 4.50 4.52 227.0M
2021-09-15 4.64 4.71 4.60 4.64 163.3M
2021-09-14 4.82 4.85 4.62 4.64 280.3M
2021-09-13 4.65 4.92 4.61 4.85 309.1M
2021-09-10 4.78 4.88 4.66 4.67 329.5M
2021-09-09 4.61 4.88 4.56 4.78 395.8M
2021-09-08 4.58 4.74 4.55 4.65 329.8M
2021-09-07 4.40 4.68 4.37 4.62 381.9M
2021-09-06 4.36 4.44 4.34 4.40 199.4M
2021-09-03 4.46 4.47 4.31 4.34 278.2M
2021-09-02 4.53 4.55 4.38 4.47 280.6M
2021-09-01 4.37 4.65 4.36 4.50 400.6M
2021-08-31 4.15 4.44 4.13 4.37 348.3M
2021-08-30 4.26 4.32 4.13 4.16 200.1M
2021-08-27 4.27 4.32 4.19 4.20 198.1M
2021-08-26 4.21 4.40 4.18 4.29 403.5M
2021-08-25 4.04 4.32 4.03 4.24 414.0M
2021-08-24 4.01 4.06 3.99 4.05 131.3M
2021-08-23 3.95 4.05 3.94 4.03 135.3M
2021-08-20 3.98 4.01 3.93 3.95 109.5M
2021-08-19 4.01 4.02 3.98 4.00 82.6M
2021-08-18 4.00 4.03 3.97 4.02 79.7M
2021-08-17 4.01 4.05 3.99 4.00 98.4M
2021-08-16 4.02 4.09 4.00 4.01 92.2M
2021-08-13 4.02 4.11 3.99 4.02 175.9M
2021-08-12 4.05 4.07 4.01 4.01 64.8M
2021-08-11 4.06 4.08 4.03 4.04 87.5M
2021-08-10 4.03 4.09 4.02 4.07 94.7M
2021-08-09 4.06 4.10 4.02 4.04 86.3M
2021-08-06 4.07 4.13 4.03 4.05 149.9M
2021-08-05 3.90 4.20 3.88 4.11 302.2M
2021-08-04 3.88 3.91 3.87 3.90 59.8M
2021-08-03 3.90 3.95 3.88 3.89 71.5M
2021-08-02 3.81 3.92 3.79 3.91 96.1M
2021-07-30 3.82 3.83 3.79 3.81 62.5M
2021-07-29 3.83 3.83 3.80 3.83 61.1M
2021-07-28 3.84 3.85 3.78 3.80 97.5M
2021-07-27 3.93 3.97 3.85 3.85 196.3M
2021-07-26 4.04 4.10 3.94 3.94 243.7M
2021-07-23 4.01 4.07 3.99 4.06 99.0M
2021-07-22 4.00 4.02 3.98 4.01 56.2M
2021-07-21 4.02 4.03 3.99 4.01 54.6M
2021-07-20 3.98 4.03 3.97 4.01 47.8M
2021-07-19 4.03 4.04 3.99 3.99 71.1M
2021-07-16 4.03 4.06 3.99 4.04 86.1M
2021-07-15 4.03 4.05 4.00 4.03 65.7M
2021-07-14 4.08 4.09 4.03 4.04 74.2M
2021-07-13 4.09 4.10 4.07 4.09 65.8M
2021-07-12 4.11 4.11 4.08 4.09 66.9M
2021-07-09 4.09 4.10 4.07 4.09 55.2M
2021-07-08 4.11 4.12 4.09 4.09 56.5M
2021-07-07 4.14 4.15 4.11 4.12 47.0M
2021-07-06 4.16 4.17 4.12 4.14 56.5M
2021-07-05 4.16 4.21 4.14 4.17 76.2M
2021-07-02 4.14 4.21 4.13 4.16 129.7M
2021-07-01 4.13 4.14 4.09 4.10 77.4M
2021-06-30 4.08 4.13 4.07 4.12 65.0M
2021-06-29 4.09 4.11 4.07 4.08 46.2M
2021-06-28 4.11 4.12 4.08 4.09 47.5M
2021-06-25 4.09 4.12 4.07 4.11 60.3M
2021-06-24 4.08 4.11 4.07 4.09 48.1M
2021-06-23 4.10 4.11 4.08 4.09 43.3M
2021-06-22 4.10 4.12 4.09 4.11 60.6M
2021-06-21 4.07 4.11 4.07 4.11 57.7M
2021-06-18 4.07 4.09 4.06 4.08 43.3M
2021-06-17 4.08 4.10 4.07 4.08 41.6M
2021-06-16 4.08 4.10 4.07 4.08 45.9M
2021-06-15 4.09 4.11 4.08 4.08 56.0M
2021-06-11 4.10 4.11 4.08 4.09 82.7M
2021-06-10 4.11 4.12 4.09 4.11 66.4M
2021-06-09 4.14 4.15 4.11 4.11 54.2M
2021-06-08 4.12 4.15 4.09 4.14 74.2M
2021-06-07 4.13 4.14 4.11 4.12 46.1M
2021-06-04 4.11 4.14 4.10 4.12 47.6M
2021-06-03 4.11 4.14 4.10 4.11 53.3M
2021-06-02 4.15 4.16 4.10 4.11 74.3M
2021-06-01 4.16 4.16 4.14 4.16 64.1M
2021-05-31 4.18 4.20 4.15 4.16 77.7M
2021-05-28 4.22 4.23 4.17 4.19 69.3M
2021-05-27 4.24 4.25 4.20 4.22 66.6M
2021-05-26 4.22 4.29 4.22 4.24 91.4M
2021-05-25 4.18 4.23 4.15 4.23 90.0M
2021-05-24 4.18 4.22 4.18 4.19 57.5M
2021-05-21 4.21 4.23 4.18 4.19 56.8M
2021-05-20 4.20 4.24 4.18 4.22 76.1M
2021-05-19 4.23 4.23 4.18 4.21 70.1M
2021-05-18 4.23 4.28 4.21 4.24 103.5M
2021-05-17 4.23 4.23 4.19 4.21 61.0M
2021-05-14 4.19 4.23 4.16 4.23 89.1M
2021-05-13 4.17 4.23 4.16 4.19 59.8M
2021-05-12 4.24 4.24 4.16 4.20 61.8M
2021-05-11 4.21 4.24 4.18 4.24 69.5M
2021-05-10 4.18 4.23 4.16 4.23 98.4M
2021-05-07 4.19 4.25 4.16 4.19 99.8M
2021-05-06 4.10 4.24 4.09 4.19 108.6M
2021-04-30 4.09 4.12 4.06 4.09 59.2M
2021-04-29 4.09 4.12 4.07 4.08 40.8M
2021-04-28 4.11 4.12 4.08 4.10 37.9M
2021-04-27 4.09 4.12 4.06 4.11 42.2M
2021-04-26 4.09 4.18 4.09 4.11 60.4M
2021-04-23 4.13 4.14 4.08 4.09 46.4M
2021-04-22 4.14 4.16 4.12 4.13 37.0M
2021-04-21 4.16 4.17 4.13 4.13 42.3M
2021-04-20 4.17 4.21 4.17 4.18 59.2M
2021-04-19 4.20 4.24 4.17 4.19 85.7M
2021-04-16 4.13 4.24 4.12 4.20 78.9M
2021-04-15 4.11 4.14 4.09 4.12 38.1M
2021-04-14 4.10 4.13 4.08 4.12 42.1M
2021-04-13 4.15 4.16 4.09 4.10 46.2M
2021-04-12 4.18 4.22 4.14 4.15 55.4M
2021-04-09 4.17 4.22 4.15 4.17 51.5M
2021-04-08 4.23 4.23 4.16 4.17 78.1M
2021-04-07 4.20 4.32 4.16 4.25 135.3M
2021-04-06 4.10 4.29 4.10 4.19 152.6M
2021-04-02 4.08 4.09 4.05 4.07 39.4M
2021-04-01 4.09 4.11 4.07 4.08 35.0M
2021-03-31 4.08 4.12 4.07 4.09 48.3M
2021-03-30 4.07 4.12 4.06 4.08 62.1M
2021-03-29 4.06 4.10 4.05 4.07 43.4M
2021-03-26 4.05 4.08 4.05 4.06 29.0M
2021-03-25 4.06 4.08 4.05 4.05 31.2M
2021-03-24 4.06 4.09 4.05 4.06 40.2M
2021-03-23 4.10 4.10 4.06 4.08 38.7M
2021-03-22 4.08 4.11 4.06 4.10 40.7M
2021-03-19 4.07 4.10 4.05 4.09 45.4M
2021-03-18 4.10 4.12 4.08 4.08 43.1M
2021-03-17 4.10 4.14 4.09 4.11 50.5M
2021-03-16 4.12 4.13 4.08 4.11 40.7M
2021-03-15 4.09 4.15 4.07 4.12 50.5M
2021-03-12 4.09 4.12 4.06 4.10 54.1M
2021-03-11 4.07 4.10 4.05 4.10 47.9M
2021-03-10 4.10 4.13 4.05 4.06 45.6M
2021-03-09 4.13 4.15 4.05 4.10 65.7M
2021-03-08 4.21 4.24 4.14 4.14 69.3M
2021-03-05 4.16 4.21 4.13 4.20 58.5M
2021-03-04 4.15 4.21 4.14 4.18 74.4M
2021-03-03 4.11 4.16 4.10 4.16 42.8M
2021-03-02 4.15 4.17 4.09 4.11 50.3M
2021-03-01 4.14 4.15 4.12 4.14 45.8M
2021-02-26 4.14 4.17 4.11 4.12 62.0M
2021-02-25 4.19 4.23 4.17 4.19 67.3M
2021-02-24 4.22 4.26 4.14 4.17 64.6M
2021-02-23 4.21 4.28 4.20 4.21 69.4M
2021-02-22 4.20 4.33 4.19 4.23 112.6M
2021-02-19 4.13 4.21 4.12 4.21 58.8M
2021-02-18 4.13 4.17 4.12 4.14 59.9M
2021-02-10 4.07 4.10 4.06 4.09 43.6M
2021-02-09 4.04 4.10 4.02 4.09 55.1M
2021-02-08 4.02 4.05 3.99 4.05 40.6M
2021-02-05 3.98 4.03 3.97 4.02 41.7M
2021-02-04 4.04 4.05 3.94 3.98 69.1M
2021-02-03 4.06 4.09 4.03 4.04 39.3M
2021-02-02 4.03 4.08 4.03 4.07 39.7M
2021-02-01 4.03 4.06 4.01 4.04 52.5M
2021-01-29 4.10 4.13 4.05 4.08 61.1M
2021-01-28 4.07 4.17 4.06 4.10 53.1M
2021-01-27 4.10 4.13 4.08 4.08 52.8M
2021-01-26 4.13 4.13 4.06 4.09 90.7M
2021-01-25 4.21 4.25 4.15 4.16 71.8M
2021-01-22 4.33 4.33 4.19 4.21 107.8M
2021-01-21 4.34 4.37 4.32 4.33 75.4M
2021-01-20 4.37 4.42 4.35 4.36 64.9M
2021-01-19 4.49 4.49 4.36 4.39 95.0M
2021-01-18 4.41 4.54 4.39 4.50 120.7M
2021-01-15 4.45 4.48 4.32 4.41 166.0M
2021-01-14 4.50 4.74 4.45 4.47 275.0M
2021-01-13 4.41 4.65 4.38 4.57 332.7M
2021-01-12 4.20 4.44 4.20 4.44 240.7M
2021-01-11 4.26 4.32 4.21 4.22 113.9M
2021-01-08 4.30 4.32 4.22 4.25 123.5M
2021-01-07 4.30 4.39 4.23 4.33 181.6M
2021-01-06 4.26 4.42 4.23 4.34 226.8M
2021-01-05 4.25 4.32 4.22 4.24 133.1M
2021-01-04 4.22 4.31 4.18 4.28 173.0M