中国核建（601611）历史行情

以下为中国核建近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-23	9.480	9.560	9.580	9.180	0.060	0.632%	2,021.54万	1.89亿	0.671%
2026-10-22	9.650	9.500	9.690	9.500	-0.150	-1.554%	1,176.55万	1.13亿	0.390%
2026-10-21	9.690	9.650	9.770	9.630	-0.040	-0.413%	859.16万	0.83亿	0.285%
2026-10-20	9.590	9.690	9.750	9.530	0.080	0.832%	1,071.12万	1.03亿	0.355%
2026-10-19	9.540	9.610	9.650	9.510	-0.030	-0.311%	10.41万	0.00亿	0.000%
2026-10-16	9.610	9.640	9.720	9.540	0.090	0.942%	13.20万	0.00亿	0.000%
2026-10-15	9.750	9.550	9.810	9.520	-0.370	-3.730%	21.56万	0.00亿	0.000%
2026-10-14	9.990	9.920	10.100	9.890	-0.110	-1.097%	13.32万	0.00亿	0.000%
2026-10-13	10.000	10.030	10.110	9.870	-0.050	-0.496%	13.71万	0.00亿	0.000%
2026-10-12	10.000	10.080	10.210	9.970	0.070	0.699%	17.08万	0.00亿	0.000%
2026-10-09	9.950	10.010	10.050	9.810	0.010	0.100%	18.84万	0.00亿	0.000%
2026-10-08	10.170	10.000	10.270	9.960	-0.080	-0.794%	17.88万	0.00亿	0.000%
2026-10-07	10.010	10.080	10.080	10.000	0.070	0.699%	789.55万	0.79亿	0.262%
2026-10-06	10.010	10.080	10.080	10.000	0.070	0.699%	789.55万	0.79亿	0.262%
2026-10-05	10.010	10.080	10.080	10.000	0.070	0.699%	789.55万	0.79亿	0.262%
2026-10-02	10.010	10.080	10.080	10.000	0.070	0.699%	789.55万	0.79亿	0.262%
2026-10-01	10.010	10.080	10.080	10.000	0.070	0.699%	789.55万	0.79亿	0.262%
2026-09-30	10.010	10.080	10.080	10.000	0.070	0.699%	7.90万	0.00亿	0.000%
2026-09-29	10.030	10.010	10.080	9.940	0.010	0.100%	8.93万	0.00亿	0.000%
2026-09-28	10.150	10.000	10.150	9.970	-0.150	-1.478%	13.23万	0.00亿	0.000%
2026-09-27	10.250	10.150	10.300	10.130	-0.110	-1.072%	1,261.18万	1.29亿	0.418%
2026-09-24	10.250	10.150	10.300	10.130	-0.110	-1.072%	12.61万	0.00亿	0.000%
2026-09-23	10.400	10.260	10.410	10.260	-0.160	-1.536%	13.45万	0.00亿	0.000%
2026-09-22	10.410	10.420	10.500	10.370	-0.020	-0.192%	14.43万	0.00亿	0.000%
2026-09-21	10.410	10.440	10.470	10.360	0.020	0.192%	15.37万	0.00亿	0.000%
2026-09-18	10.330	10.420	10.510	10.330	0.130	1.263%	16.85万	0.00亿	0.000%
2026-09-17	10.280	10.290	10.340	10.180	-0.050	-0.484%	17.99万	0.00亿	0.000%
2026-09-16	10.250	10.340	10.390	10.210	0.020	0.194%	19.60万	0.00亿	0.000%
2026-09-15	10.840	10.320	10.870	10.280	-0.560	-5.147%	41.35万	0.00亿	0.000%
2026-09-14	11.070	10.880	11.140	10.870	-0.310	-2.770%	27.69万	0.00亿	0.000%
2026-09-11	10.970	11.190	11.230	10.820	0.160	1.451%	44.77万	0.00亿	0.000%
2026-09-10	10.990	11.030	11.310	10.960	-0.160	-1.430%	39.40万	0.00亿	0.000%
2026-09-09	10.770	11.190	11.220	10.770	0.460	4.287%	56.09万	0.00亿	0.000%
2026-09-08	10.680	10.730	10.750	10.650	0.010	0.093%	16.75万	0.00亿	0.000%
2026-09-07	10.650	10.720	10.760	10.530	0.120	1.132%	19.84万	0.00亿	0.000%
2026-09-04	10.600	10.600	10.700	10.550	0.000	0.000%	19.88万	0.00亿	0.000%
2026-09-03	10.580	10.600	10.640	10.510	0.040	0.379%	15.14万	0.00亿	0.000%
2026-09-02	10.670	10.560	10.690	10.560	-0.190	-1.767%	19.23万	0.00亿	0.000%
2026-09-01	10.690	10.750	10.820	10.680	0.010	0.093%	20.81万	0.00亿	0.000%
2026-08-31	10.700	10.740	10.770	10.580	-0.220	-2.007%	28.66万	0.00亿	0.000%
2026-08-28	10.830	10.960	11.080	10.780	0.100	0.921%	28.26万	0.00亿	0.000%
2026-08-27	10.700	10.860	10.900	10.670	-0.150	-1.362%	35.58万	0.00亿	0.000%
2026-08-26	10.970	11.010	11.260	10.960	0.380	3.575%	56.78万	0.00亿	0.000%
2026-08-25	10.520	10.630	10.680	10.460	0.070	0.663%	18.14万	0.00亿	0.000%
2026-08-24	10.700	10.560	10.740	10.440	-0.150	-1.401%	22.09万	0.00亿	0.000%
2026-08-21	10.660	10.710	10.750	10.590	-0.010	-0.093%	16.73万	0.00亿	0.000%
2026-08-20	10.740	10.720	10.850	10.630	0.030	0.281%	21.80万	0.00亿	0.000%
2026-08-19	10.990	10.690	11.050	10.690	-0.370	-3.345%	38.38万	0.00亿	0.000%
2026-08-18	11.290	11.060	11.290	11.000	-0.260	-2.297%	34.77万	0.00亿	0.000%
2026-08-17	11.270	11.320	11.380	11.180	0.040	0.355%	29.45万	0.00亿	0.000%
2026-08-14	11.200	11.280	11.280	11.120	0.110	0.985%	28.83万	0.00亿	0.000%
2026-08-13	11.520	11.170	11.570	11.170	-0.430	-3.707%	54.86万	0.00亿	0.000%
2026-08-12	11.700	11.600	11.790	11.460	-0.100	-0.855%	50.92万	0.00亿	0.000%
2026-08-11	11.710	11.700	11.840	11.600	-0.210	-1.763%	45.99万	0.00亿	0.000%
2026-08-10	11.560	11.910	12.080	11.550	0.220	1.882%	71.64万	0.00亿	0.000%
2026-08-07	11.810	11.690	11.840	11.500	-0.290	-2.421%	71.56万	0.00亿	0.000%
2026-08-06	12.320	11.980	12.350	11.910	-0.720	-5.669%	113.36万	0.00亿	0.000%
2026-08-05	11.760	12.700	12.970	11.700	0.580	4.785%	160.21万	0.00亿	0.000%
2026-08-04	12.300	12.120	12.770	11.860	0.510	4.393%	172.87万	0.00亿	0.000%
2026-08-03	10.900	11.610	11.610	10.890	1.060	10.047%	76.20万	0.00亿	0.000%
2026-07-31	10.500	10.550	10.560	10.430	0.060	0.572%	27.01万	0.00亿	0.000%
2026-07-30	10.460	10.490	10.660	10.290	-0.030	-0.285%	32.01万	0.00亿	0.000%
2026-07-29	10.150	10.520	10.550	10.150	0.270	2.634%	38.23万	0.00亿	0.000%
2026-07-28	10.140	10.250	10.600	10.140	-0.020	-0.195%	32.02万	0.00亿	0.000%
2026-07-27	9.990	10.270	10.280	9.980	0.260	2.597%	23.86万	0.00亿	0.000%
2026-07-24	10.280	10.010	10.350	10.010	-0.400	-3.842%	27.87万	0.00亿	0.000%
2026-07-23	10.110	10.410	10.430	10.070	0.240	2.360%	33.75万	0.00亿	0.000%
2026-07-22	10.050	10.170	10.260	9.920	0.080	0.793%	29.28万	0.00亿	0.000%
2026-07-21	10.000	10.090	10.210	9.940	0.040	0.398%	33.02万	0.00亿	0.000%
2026-07-20	9.800	10.050	10.180	9.730	0.350	3.608%	36.22万	0.00亿	0.000%
2026-07-17	9.750	9.700	9.920	9.610	-0.090	-0.919%	24.61万	0.00亿	0.000%
2026-07-16	9.830	9.790	9.890	9.760	-0.070	-0.710%	18.11万	0.00亿	0.000%
2026-07-15	9.750	9.860	9.960	9.710	0.090	0.921%	18.40万	0.00亿	0.000%
2026-07-14	9.840	9.770	9.850	9.610	-0.100	-1.013%	21.86万	0.00亿	0.000%
2026-07-13	10.240	9.870	10.250	9.850	-0.450	-4.360%	31.16万	0.00亿	0.000%
2026-07-10	10.050	10.320	10.590	9.950	0.240	2.381%	41.74万	0.00亿	0.000%
2026-07-09	9.970	10.080	10.110	9.730	0.060	0.599%	32.58万	0.00亿	0.000%
2026-07-08	10.350	10.020	10.380	9.980	-0.310	-3.001%	33.06万	0.00亿	0.000%
2026-07-07	10.520	10.330	10.600	10.250	-0.280	-2.639%	23.64万	0.00亿	0.000%
2026-07-06	10.800	10.610	10.910	10.600	-0.220	-2.031%	26.32万	0.00亿	0.000%
2026-07-03	10.780	10.830	10.980	10.660	0.130	1.215%	29.15万	0.00亿	0.000%
2026-07-02	11.050	10.700	11.130	10.700	-0.530	-4.720%	55.01万	0.00亿	0.000%
2026-07-01	11.050	11.230	11.590	10.820	0.130	1.171%	75.22万	0.00亿	0.000%
2026-06-30	11.130	11.100	11.440	10.880	0.050	0.452%	86.81万	0.00亿	0.000%
2026-06-29	10.270	11.050	11.050	10.270	1.010	10.060%	78.63万	0.00亿	0.000%
2026-06-26	10.750	10.040	10.850	10.010	-0.340	-3.276%	47.49万	0.00亿	0.000%
2026-06-25	10.470	10.380	10.830	10.330	-0.100	-0.954%	29.54万	0.00亿	0.000%
2026-06-24	10.750	10.480	10.830	10.320	-0.230	-2.148%	27.58万	0.00亿	0.000%
2026-06-23	11.100	10.710	11.200	10.650	-0.400	-3.600%	30.48万	0.00亿	0.000%
2026-06-22	10.860	11.110	11.130	10.620	0.140	1.276%	39.32万	0.00亿	0.000%
2026-06-18	11.280	10.970	11.370	10.910	-0.610	-5.268%	54.46万	0.00亿	0.000%
2026-06-17	11.150	11.580	11.860	10.980	0.270	2.387%	70.47万	0.00亿	0.000%
2026-06-16	11.120	11.310	11.800	11.110	0.190	1.709%	57.18万	0.00亿	0.000%
2026-06-15	10.680	11.120	11.150	10.680	0.450	4.217%	35.52万	0.00亿	0.000%
2026-06-12	10.600	10.670	10.830	10.500	0.260	2.498%	28.33万	0.00亿	0.000%
2026-06-11	10.450	10.410	10.560	10.310	-0.140	-1.327%	21.31万	0.00亿	0.000%
2026-06-10	10.810	10.550	10.890	10.400	-0.320	-2.944%	27.45万	0.00亿	0.000%
2026-06-09	10.730	10.870	11.010	10.580	0.240	2.258%	33.40万	0.00亿	0.000%
2026-06-08	10.790	10.630	10.990	10.530	-0.420	-3.801%	32.69万	0.00亿	0.000%
2026-06-05	11.200	11.050	11.380	11.020	-0.170	-1.515%	30.19万	0.00亿	0.000%
2026-06-04	11.360	11.220	11.530	11.130	-0.280	-2.435%	28.75万	0.00亿	0.000%
2026-06-03	11.450	11.500	11.650	11.320	-0.010	-0.087%	27.13万	0.00亿	0.000%
2026-06-02	11.680	11.510	11.750	11.180	-0.220	-1.876%	37.92万	0.00亿	0.000%
2026-06-01	11.930	11.730	12.000	11.710	-0.250	-2.087%	33.88万	0.00亿	0.000%
2026-05-29	12.150	11.980	12.290	11.900	-0.510	-4.083%	53.39万	0.00亿	0.000%
2026-05-28	11.840	12.490	12.800	11.840	0.560	4.694%	74.62万	0.00亿	0.000%
2026-05-27	11.830	11.930	12.200	11.780	0.060	0.505%	37.26万	0.00亿	0.000%
2026-05-26	11.970	11.870	11.980	11.580	-0.140	-1.166%	38.88万	0.00亿	0.000%
2026-05-25	12.140	12.010	12.320	11.860	-0.320	-2.595%	44.96万	0.00亿	0.000%
2026-05-22	12.340	12.330	12.400	12.170	0.010	0.081%	23.19万	0.00亿	0.000%
2026-05-21	12.640	12.320	12.750	12.310	-0.330	-2.609%	31.93万	0.00亿	0.000%
2026-05-20	12.920	12.650	12.980	12.620	-0.420	-3.213%	31.76万	0.00亿	0.000%
2026-05-19	12.830	13.070	13.240	12.620	0.280	2.189%	40.94万	0.00亿	0.000%
2026-05-18	12.890	12.790	12.900	12.700	-0.150	-1.159%	26.32万	0.00亿	0.000%
2026-05-15	13.160	12.940	13.320	12.860	-0.240	-1.821%	41.78万	0.00亿	0.000%
2026-05-14	13.770	13.180	13.770	13.170	-0.600	-4.354%	48.45万	0.00亿	0.000%
2026-05-13	13.570	13.780	13.970	13.480	0.140	1.026%	44.69万	0.00亿	0.000%
2026-05-12	13.770	13.640	14.000	13.620	-0.130	-0.944%	41.00万	0.00亿	0.000%
2026-05-11	13.550	13.770	14.110	13.550	0.220	1.624%	47.59万	0.00亿	0.000%
2026-05-08	13.770	13.550	13.770	13.470	-0.240	-1.740%	41.80万	0.00亿	0.000%
2026-05-07	13.450	13.790	14.020	13.280	0.410	3.064%	69.91万	0.00亿	0.000%
2026-05-06	13.290	13.380	13.450	13.280	0.090	0.677%	32.38万	0.00亿	0.000%
2026-04-30	13.030	13.290	13.350	12.890	0.240	1.839%	44.35万	0.00亿	0.000%
2026-04-29	12.830	13.050	13.070	12.760	0.160	1.241%	29.27万	0.00亿	0.000%
2026-04-28	13.370	12.890	13.400	12.700	-0.530	-3.949%	57.13万	0.00亿	0.000%
2026-04-27	13.400	13.420	13.640	13.360	-0.270	-1.972%	35.26万	0.00亿	0.000%
2026-04-24	13.880	13.690	14.000	13.670	-0.290	-2.074%	29.86万	0.00亿	0.000%
2026-04-23	14.190	13.980	14.310	13.820	0.000	0.000%	37.90万	0.00亿	0.000%
2026-04-22	14.100	14.130	14.170	14.000	0.000	0.000%	31.13万	0.00亿	0.000%
2026-04-21	14.410	14.200	14.420	14.120	-0.200	-1.389%	29.62万	0.00亿	0.000%
2026-04-20	14.070	14.400	14.430	14.010	0.000	0.000%	45.36万	0.00亿	0.000%
2026-04-17	14.300	14.220	14.500	14.030	0.000	0.000%	42.66万	0.00亿	0.000%
2026-04-16	14.420	14.360	14.480	14.240	0.040	0.280%	35.77万	5.14亿	1.190%
2026-04-15	14.350	14.320	14.670	14.240	0.000	0.000%	60.68万	0.00亿	0.000%
2026-04-14	14.150	14.120	14.230	13.980	0.060	0.427%	33.19万	0.00亿	0.000%
2026-04-13	13.960	14.060	14.190	13.890	0.000	0.000%	30.79万	0.00亿	0.000%
2026-04-10	13.810	14.130	14.300	13.810	0.000	0.000%	48.60万	0.00亿	0.000%
2026-04-09	13.820	13.770	13.940	13.710	0.000	0.000%	33.99万	0.00亿	0.000%
2026-04-08	13.510	14.030	14.060	13.480	0.000	0.000%	63.86万	0.00亿	0.000%
2026-04-07	13.230	13.210	13.450	13.150	0.000	0.000%	33.11万	0.00亿	0.000%
2026-04-03	14.080	13.240	14.100	13.200	0.000	0.000%	64.82万	0.00亿	0.000%
2026-04-02	14.390	14.090	14.660	13.990	0.000	0.000%	49.11万	0.00亿	0.000%
2026-04-01	14.240	14.500	14.610	13.980	0.000	0.000%	58.10万	0.00亿	0.000%