三一重工(600031)股票行情
三一重工(600031)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 21.19 | 21.32 | 0.23 | 1.09% | 21.09 | 21.39 | 533302 | 113370.89 | 0.63% |
| 2025-12-11 | 21.45 | 21.09 | -0.38 | -1.77% | 21.03 | 21.61 | 501440 | 106544.98 | 0.59% |
| 2025-12-10 | 21.17 | 21.47 | 0.29 | 1.37% | 21.03 | 21.55 | 516531 | 110197.09 | 0.61% |
| 2025-12-09 | 21.15 | 21.18 | -0.05 | -0.24% | 21.04 | 21.43 | 414681 | 88048.27 | 0.49% |
| 2025-12-08 | 21.43 | 21.23 | -0.07 | -0.33% | 21.03 | 21.63 | 652898 | 138709.14 | 0.77% |
| 2025-12-05 | 20.94 | 21.30 | 0.33 | 1.57% | 20.90 | 21.35 | 819260 | 173557.86 | 0.97% |
| 2025-12-04 | 20.41 | 20.97 | 0.57 | 2.79% | 20.34 | 20.99 | 837912 | 174096.38 | 0.99% |
| 2025-12-03 | 20.23 | 20.40 | 0.24 | 1.19% | 20.10 | 20.64 | 633431 | 129219.07 | 0.75% |
| 2025-12-02 | 20.11 | 20.16 | 0.04 | 0.20% | 19.99 | 20.26 | 507928 | 102289.20 | 0.60% |
| 2025-12-01 | 20.38 | 20.12 | -0.20 | -0.98% | 19.96 | 20.38 | 663262 | 132994.09 | 0.78% |
| 2025-11-28 | 20.06 | 20.32 | 0.19 | 0.94% | 19.95 | 20.36 | 422426 | 85487.67 | 0.50% |
| 2025-11-27 | 20.80 | 20.13 | -0.75 | -3.59% | 20.10 | 20.83 | 767004 | 155962.30 | 0.91% |
| 2025-11-26 | 20.40 | 20.88 | 0.44 | 2.15% | 20.40 | 21.04 | 615896 | 128729.44 | 0.73% |
| 2025-11-25 | 20.57 | 20.44 | -0.07 | -0.34% | 20.38 | 20.62 | 420173 | 86048.76 | 0.50% |
| 2025-11-24 | 20.53 | 20.51 | 0.25 | 1.23% | 20.21 | 20.66 | 383776 | 78516.98 | 0.45% |
| 2025-11-21 | 20.61 | 20.26 | -0.60 | -2.88% | 20.20 | 20.70 | 548195 | 112054.35 | 0.65% |
| 2025-11-20 | 20.80 | 20.86 | 0.09 | 0.43% | 20.80 | 21.12 | 376581 | 78912.52 | 0.44% |
| 2025-11-19 | 21.00 | 20.77 | -0.09 | -0.43% | 20.66 | 21.03 | 361003 | 75225.10 | 0.43% |
| 2025-11-18 | 20.57 | 20.86 | 0.29 | 1.41% | 20.54 | 21.28 | 760735 | 159379.17 | 0.90% |
| 2025-11-17 | 20.64 | 20.57 | -0.09 | -0.44% | 20.36 | 20.64 | 435497 | 89278.80 | 0.51% |
| 2025-11-14 | 20.88 | 20.66 | -0.23 | -1.10% | 20.65 | 21.05 | 410212 | 85437.89 | 0.48% |
| 2025-11-13 | 20.66 | 20.89 | 0.24 | 1.16% | 20.53 | 20.93 | 469009 | 97482.06 | 0.55% |
| 2025-11-12 | 20.91 | 20.65 | -0.26 | -1.24% | 20.61 | 20.95 | 441022 | 91468.10 | 0.52% |
| 2025-11-11 | 21.15 | 20.91 | -0.22 | -1.04% | 20.88 | 21.42 | 562580 | 118175.32 | 0.66% |
| 2025-11-10 | 22.00 | 21.13 | -1.00 | -4.52% | 20.85 | 22.00 | 1316993 | 279008.66 | 1.55% |
| 2025-11-07 | 22.02 | 22.13 | 0.14 | 0.64% | 21.81 | 22.33 | 539448 | 119249.12 | 0.64% |
| 2025-11-06 | 21.94 | 21.99 | 0.17 | 0.78% | 21.72 | 22.18 | 478563 | 105308.49 | 0.56% |
| 2025-11-05 | 21.61 | 21.82 | 0.11 | 0.51% | 21.31 | 21.93 | 486045 | 104985.18 | 0.57% |
| 2025-11-04 | 21.80 | 21.71 | -0.17 | -0.78% | 21.58 | 22.18 | 515388 | 112659.97 | 0.61% |
| 2025-11-03 | 22.18 | 21.88 | -0.26 | -1.17% | 21.72 | 22.36 | 518531 | 113631.91 | 0.61% |
| 2025-10-31 | 22.56 | 22.14 | -0.37 | -1.64% | 22.14 | 22.64 | 712947 | 159206.61 | 0.84% |
| 2025-10-30 | 22.28 | 22.51 | 0.39 | 1.76% | 22.24 | 22.80 | 932833 | 210614.16 | 1.10% |
| 2025-10-29 | 21.95 | 22.12 | 0.17 | 0.77% | 21.90 | 22.18 | 519559 | 114495.20 | 0.61% |
| 2025-10-28 | 22.50 | 21.95 | -0.58 | -2.57% | 21.87 | 22.60 | 1315460 | 290489.16 | 1.55% |
| 2025-10-27 | 22.94 | 22.53 | -0.38 | -1.66% | 22.37 | 23.47 | 1027526 | 234523.14 | 1.21% |
| 2025-10-24 | 22.73 | 22.91 | 0.23 | 1.01% | 22.66 | 23.28 | 483274 | 111058.28 | 0.57% |
| 2025-10-23 | 22.80 | 22.68 | -0.34 | -1.48% | 22.25 | 22.83 | 663292 | 149113.38 | 0.78% |
| 2025-10-22 | 22.98 | 23.02 | 0.19 | 0.83% | 22.79 | 23.37 | 715264 | 164958.19 | 0.84% |
| 2025-10-21 | 22.59 | 22.83 | 0.34 | 1.51% | 22.43 | 22.95 | 584955 | 133073.86 | 0.69% |
| 2025-10-20 | 22.82 | 22.49 | -0.01 | -0.04% | 22.38 | 23.07 | 589946 | 133593.44 | 0.70% |
| 2025-10-17 | 23.45 | 22.50 | -1.07 | -4.54% | 22.43 | 23.45 | 759273 | 173192.45 | 0.90% |
| 2025-10-16 | 23.47 | 23.57 | 0.11 | 0.47% | 23.28 | 23.97 | 787069 | 186375.25 | 0.93% |
| 2025-10-15 | 22.80 | 23.46 | 0.73 | 3.21% | 22.73 | 23.76 | 885932 | 206703.34 | 1.05% |
| 2025-10-14 | 23.00 | 23.04 | 0.17 | 0.74% | 22.85 | 24.05 | 1040052 | 242608.89 | 1.23% |
| 2025-10-13 | 22.00 | 22.87 | -0.09 | -0.39% | 21.88 | 22.98 | 723516 | 163150.61 | 0.85% |
| 2025-10-10 | 23.18 | 22.96 | -0.28 | -1.20% | 22.88 | 23.66 | 822671 | 191101.73 | 0.97% |
| 2025-10-09 | 23.01 | 23.24 | 0.00 | 0.00% | 22.50 | 23.29 | 909112 | 208358.55 | 1.07% |
| 2025-09-30 | 22.98 | 23.24 | 0.27 | 1.18% | 22.80 | 23.48 | 827763 | 191458.80 | 0.98% |
| 2025-09-29 | 22.35 | 22.97 | 0.69 | 3.10% | 22.00 | 23.03 | 1109941 | 252135.05 | 1.31% |
| 2025-09-26 | 22.00 | 22.28 | 0.13 | 0.59% | 21.96 | 22.62 | 693028 | 155220.38 | 0.82% |
| 2025-09-25 | 22.25 | 22.15 | -0.10 | -0.45% | 21.94 | 22.44 | 575381 | 127360.70 | 0.68% |
| 2025-09-24 | 21.55 | 22.25 | 0.62 | 2.87% | 21.40 | 22.35 | 967411 | 213328.02 | 1.14% |
| 2025-09-23 | 21.70 | 21.63 | 0.05 | 0.23% | 21.20 | 21.78 | 515735 | 110552.20 | 0.61% |
| 2025-09-22 | 21.90 | 21.58 | -0.31 | -1.42% | 21.36 | 21.92 | 646689 | 139344.14 | 0.76% |
| 2025-09-19 | 20.75 | 21.89 | 1.10 | 5.29% | 20.72 | 21.94 | 1450108 | 314187.53 | 1.71% |
| 2025-09-18 | 21.03 | 20.79 | -0.18 | -0.86% | 20.66 | 21.17 | 575689 | 120669.86 | 0.68% |
| 2025-09-17 | 20.56 | 20.97 | 0.32 | 1.55% | 20.53 | 21.07 | 515530 | 107608.98 | 0.61% |
| 2025-09-16 | 20.70 | 20.65 | -0.01 | -0.05% | 20.51 | 20.84 | 369600 | 76365.38 | 0.44% |
| 2025-09-15 | 21.13 | 20.66 | -0.46 | -2.18% | 20.55 | 21.21 | 703656 | 146681.31 | 0.83% |
| 2025-09-12 | 21.33 | 21.12 | -0.09 | -0.42% | 21.06 | 21.44 | 599221 | 127525.94 | 0.71% |
| 2025-09-11 | 21.06 | 21.21 | 0.06 | 0.28% | 20.87 | 21.21 | 508088 | 106926.80 | 0.60% |
| 2025-09-10 | 21.36 | 21.15 | -0.13 | -0.61% | 21.06 | 21.39 | 397835 | 84206.33 | 0.47% |
| 2025-09-09 | 20.88 | 21.28 | 0.36 | 1.72% | 20.77 | 21.45 | 852322 | 181325.25 | 1.01% |
| 2025-09-08 | 20.68 | 20.92 | 0.25 | 1.21% | 20.41 | 21.00 | 763068 | 158298.02 | 0.90% |
| 2025-09-05 | 20.31 | 20.67 | 0.40 | 1.97% | 20.21 | 20.85 | 644125 | 133010.30 | 0.76% |
| 2025-09-04 | 20.66 | 20.27 | -0.53 | -2.55% | 20.00 | 20.70 | 874030 | 177366.80 | 1.03% |
| 2025-09-03 | 20.97 | 20.80 | -0.15 | -0.72% | 20.53 | 21.38 | 578501 | 120629.03 | 0.68% |
| 2025-09-02 | 21.18 | 20.95 | -0.21 | -0.99% | 20.71 | 21.32 | 654639 | 137204.78 | 0.77% |
| 2025-09-01 | 21.20 | 21.16 | 0.13 | 0.62% | 20.90 | 21.48 | 993754 | 210091.30 | 1.17% |
| 2025-08-29 | 21.45 | 21.03 | -0.20 | -0.94% | 21.01 | 21.62 | 993788 | 210794.44 | 1.17% |
| 2025-08-28 | 21.23 | 21.23 | -0.07 | -0.33% | 20.88 | 21.48 | 805163 | 170894.97 | 0.95% |
| 2025-08-27 | 21.50 | 21.30 | -0.24 | -1.11% | 21.30 | 22.00 | 908664 | 196708.77 | 1.07% |
| 2025-08-26 | 21.63 | 21.54 | -0.09 | -0.42% | 21.40 | 21.71 | 583416 | 125905.72 | 0.69% |
| 2025-08-25 | 21.32 | 21.63 | 0.33 | 1.55% | 21.22 | 21.63 | 962677 | 206295.89 | 1.14% |
| 2025-08-22 | 21.40 | 21.30 | 0.30 | 1.43% | 21.21 | 21.63 | 965285 | 206395.56 | 1.14% |
| 2025-08-21 | 20.99 | 21.00 | 0.15 | 0.72% | 20.80 | 21.14 | 653995 | 137077.34 | 0.77% |
| 2025-08-20 | 20.28 | 20.85 | 0.63 | 3.12% | 20.20 | 20.85 | 780095 | 160165.28 | 0.92% |
| 2025-08-19 | 20.72 | 20.22 | -0.48 | -2.32% | 20.15 | 20.99 | 948609 | 193960.53 | 1.12% |
| 2025-08-18 | 21.08 | 20.70 | -0.30 | -1.43% | 20.70 | 21.10 | 943391 | 196678.75 | 1.11% |
| 2025-08-15 | 20.82 | 21.00 | 0.10 | 0.48% | 20.66 | 21.26 | 725017 | 152858.58 | 0.86% |
上证大盘股票行情在线 K线走势图
三一重工(600031)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
