证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

三一重工(600031)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 36.80 37.31 34.90 37.28 82237 3018224 0.40 1.08%
2009-11-24 38.30 38.57 36.65 36.88 64664 2426312 -1.37 -3.58%
2009-11-23 37.94 38.73 37.81 38.25 67378 2589579 0.46 1.22%
2009-11-20 37.92 38.19 37.66 37.79 44032 1670316 -0.06 -0.16%
2009-11-19 37.88 38.19 37.01 37.85 56440 2120921 0.11 0.29%
2009-11-18 38.45 38.59 37.68 37.74 50992 1942249 -0.59 -1.54%
2009-11-17 38.93 38.93 38.14 38.33 39583 1519558 -0.46 -1.19%
2009-11-16 38.19 39.08 38.19 38.79 50341 1947033 0.76 2.00%
2009-11-13 38.79 38.79 37.47 38.03 36599 1385241 -0.14 -0.37%
2009-11-12 38.32 39.00 37.98 38.17 65283 2513247 -0.15 -0.39%
2009-11-11 37.59 39.15 37.25 38.32 119874 4599190 0.61 1.62%
2009-11-10 36.02 37.95 36.02 37.71 212868 7909268 1.86 5.19%
2009-11-09 36.37 36.56 35.48 35.85 70581 2530185 -0.50 -1.38%
2009-11-06 36.63 36.80 36.24 36.35 56901 2069600 -0.14 -0.38%
2009-11-05 36.80 36.80 36.00 36.49 47487 1723163 0.09 0.25%
2009-11-04 37.45 37.45 36.14 36.40 76131 2779063 -0.71 -1.91%
2009-11-03 37.00 37.60 36.80 37.11 56068 2082174 0.08 0.22%
2009-11-02 35.55 37.30 35.11 37.03 66706 2434034 1.02 2.83%
2009-10-30 35.66 36.40 35.50 36.01 57458 2071030 0.60 1.69%
2009-10-29 35.91 36.62 35.00 35.41 77721 2795269 -0.83 -2.29%
2009-10-28 35.41 36.25 35.05 36.24 68152 2429283 0.85 2.40%
2009-10-27 35.50 36.17 35.05 35.39 80221 2852218 -0.11 -0.31%
2009-10-26 35.95 36.07 35.00 35.50 71228 2520576 -0.08 -0.23%
2009-10-23 35.65 36.25 35.24 35.58 70852 2531914 -0.16 -0.45%
2009-10-22 36.18 36.40 35.40 35.74 75079 2676466 -0.43 -1.19%
2009-10-21 37.02 37.10 35.91 36.17 62062 2268797 -0.82 -2.22%
2009-10-20 37.11 37.40 36.72 36.99 53974 1997432 -0.10 -0.27%
2009-10-19 36.00 37.20 36.00 37.09 66619 2456312 1.10 3.06%
2009-10-16 35.75 36.68 35.58 35.99 36645 1324693 0.31 0.87%
2009-10-15 34.97 36.28 34.97 35.68 51597 1847602 0.78 2.23%
2009-10-14 35.45 35.89 34.82 34.90 60031 2124432 -0.72 -2.02%
2009-10-13 35.40 35.88 35.25 35.62 43682 1556223 0.07 0.20%
2009-10-12 35.05 36.65 34.65 35.55 93849 3371042 0.61 1.75%
2009-10-09 33.70 35.01 33.50 34.94 41781 1440224 1.76 5.30%
2009-09-30 32.55 33.63 32.55 33.18 29856 995152 0.77 2.38%
2009-09-29 32.45 33.27 32.00 32.41 24233 789662 -0.25 -0.77%
2009-09-28 33.18 33.50 32.55 32.66 27338 906080 -0.52 -1.57%
2009-09-25 33.88 33.99 33.00 33.18 44368 1486592 -0.70 -2.07%
N 2009-09-24 34.90 34.90 33.45 33.88 79107 2676158 -0.88 -2.53%
N 2009-09-23 34.33 35.30 33.50 34.76 101607 3516691 0.47 1.37%
N 2009-09-22 33.50 35.38 33.10 34.29 114724 3981519 0.79 2.36%
N 2009-09-21 32.86 33.54 31.82 33.50 77082 2495691 0.52 1.58%
2009-09-18 34.58 34.80 32.85 32.98 61006 2056213 -1.36 -3.96%
N 2009-09-17 34.28 34.93 33.87 34.34 62248 2145965 0.06 0.17%
N 2009-09-16 33.30 34.98 32.60 34.28 108807 3669680 0.60 1.78%
N 2009-09-15 35.00 36.10 33.48 33.68 174721 6025657 0.21 0.63%
N 2009-09-09 31.20 33.96 31.20 33.47 162088 5318879 2.39 7.69%
N 2009-09-08 30.01 31.15 29.80 31.08 59097 1808499 0.80 2.64%
N 2009-09-07 30.36 30.59 29.80 30.28 59406 1799278 0.15 0.50%
N 2009-09-04 30.63 30.63 29.56 30.13 46784 1401880 0.25 0.84%
2009-09-03 28.48 30.10 27.90 29.88 69138 2022489 1.32 4.62%
2009-09-02 28.06 28.86 27.39 28.56 51781 1453892 0.05 0.17%
N 2009-09-01 28.57 29.27 28.08 28.51 52866 1507688 0.00 0.00%
2009-08-31 31.11 31.11 28.40 28.51 62728 1839240 -2.68 -8.59%
N 2009-08-28 32.09 32.42 31.09 31.19 64109 2021237 -0.90 -2.81%
N 2009-08-27 32.65 32.86 31.80 32.09 54544 1758774 -0.42 -1.29%
N 2009-08-26 30.40 32.52 30.20 32.51 115651 3692388 2.05 6.73%
N 2009-08-25 31.65 31.65 29.86 30.46 48847 1489332 -1.23 -3.88%
2009-08-24 31.85 32.00 31.10 31.69 52083 1639714 0.17 0.54%
2009-08-21 30.10 31.56 30.00 31.52 65102 2029622 1.17 3.85%
2009-08-20 29.50 30.40 29.00 30.35 56163 1674663 0.90 3.06%
N 2009-08-19 30.70 31.30 29.05 29.45 58120 1762277 -1.11 -3.63%
2009-08-18 30.42 30.79 29.10 30.56 52070 1550699 0.03 0.10%
2009-08-17 31.90 32.10 30.00 30.53 55510 1705897 -1.67 -5.19%
2009-08-14 32.79 33.75 31.98 32.20 59242 1943725 -0.61 -1.86%
N 2009-08-13 32.41 33.00 30.98 32.81 65202 2098159 0.01 0.03%
N 2009-08-12 33.96 33.96 32.00 32.80 73801 2412283 -1.09 -3.22%
N 2009-08-11 34.60 35.10 33.79 33.89 73971 2540199 -0.51 -1.48%
2009-08-10 34.01 35.30 33.88 34.40 152122 5268966 0.63 1.87%
N 2009-08-07 33.72 34.88 33.35 33.77 168989 5801222 0.23 0.69%
2009-08-06 34.75 34.75 32.50 33.54 91134 3053571 -1.33 -3.81%
2009-08-05 36.26 36.37 34.30 34.87 104710 3675177 -1.33 -3.67%
N 2009-08-04 34.02 36.36 33.98 36.20 197213 7017796 2.21 6.50%
N 2009-08-03 34.00 34.24 33.49 33.99 141236 4790543 0.70 2.10%
N 2009-07-31 32.70 33.75 32.70 33.29 142280 4740079 1.32 4.13%
N 2009-07-30 32.10 32.50 30.90 31.97 72527 2281526 -0.01 -0.03%
N 2009-07-29 33.49 33.55 30.50 31.98 106325 3420054 -1.67 -4.96%
2009-07-28 33.85 34.05 33.15 33.65 90297 3022291 -0.19 -0.56%
2009-07-27 33.58 34.40 33.58 33.84 94266 3201465 0.34 1.01%
2009-07-24 33.00 33.95 32.70 33.50 137094 4602512 1.05 3.24%
2009-07-23 33.11 33.20 32.10 32.45 69453 2252882 -0.29 -0.89%
2009-07-22 32.00 32.86 32.00 32.74 74651 2430194 0.73 2.28%
2009-07-21 33.08 33.08 31.95 32.01 101114 3286237 -1.07 -3.23%
2009-07-20 33.16 33.32 32.50 33.08 95254 3121176 0.08 0.24%
2009-07-17 32.90 33.50 32.70 33.00 50577 1666996 0.06 0.18%
2009-07-16 33.90 34.18 32.80 32.94 120485 3993073 -0.96 -2.83%
2009-07-15 34.54 34.54 33.70 33.90 72028 2448647 -0.65 -1.88%
2009-07-14 33.70 34.56 33.08 34.55 114879 3875900 0.89 2.64%
2009-07-13 31.61 34.50 31.51 33.66 134968 4520352 1.78 5.58%
2009-07-10 31.58 32.36 31.40 31.88 88717 2832387 0.18 0.57%
2009-07-09 30.75 31.95 30.24 31.70 117260 3696240 0.92 2.99%
2009-07-08 29.19 30.90 29.19 30.78 122138 3695696 0.85 2.84%
N 2009-07-07 30.03 30.61 29.80 29.93 95188 2862736 -0.40 -1.32%
N 2009-07-06 28.85 30.68 28.60 30.33 197375 5854231 1.54 5.35%
2009-07-03 28.91 28.94 28.00 28.79 165328 4708150 -0.11 -0.38%
2009-07-02 29.50 29.70 28.51 28.90 110955 3202384 -0.33 -1.13%
2009-07-01 28.60 30.10 28.43 29.23 90754 2663006 0.46 1.60%
2009-06-30 29.81 29.81 28.61 28.77 151993 4385017 -0.92 -3.10%
2009-06-29 29.50 30.12 29.48 29.69 75846 2258233 0.14 0.47%
N 2009-06-26 29.60 30.39 29.41 29.55 80256 2391175 -0.30 -1.00%
N 2009-06-25 30.10 30.58 29.52 29.85 88647 2659364 -0.35 -1.16%
2009-06-24 27.96 30.65 27.96 30.20 300989 8999949 2.34 8.40%
2009-06-23 27.10 28.29 26.80 27.86 136497 3794844 0.41 1.49%
N 2009-06-22 27.51 27.98 27.10 27.45 119119 3286789 0.07 0.26%
2009-06-19 27.99 27.99 27.10 27.38 181060 4983814 -0.61 -2.18%
2009-06-18 27.01 28.50 27.01 27.99 379533 10633806 1.30 4.87%
2009-06-17 25.21 26.81 25.15 26.69 305502 8040449 1.48 5.87%
2009-06-16 24.79 25.84 24.65 25.21 79607 2022561 0.21 0.84%
2009-06-15 24.75 25.14 24.58 25.00 57780 1438770 0.09 0.36%
2009-06-12 25.25 25.25 24.80 24.91 88623 2212995 -0.39 -1.54%
2009-06-11 26.00 26.05 25.16 25.30 104470 2674461 -0.78 -2.99%
2009-06-10 24.70 26.12 24.60 26.08 225421 5768480 1.48 6.02%
2009-06-09 25.07 25.26 24.25 24.60 151388 3718954 -0.50 -1.99%
2009-06-08 25.50 25.70 24.96 25.10 107799 2711070 -0.39 -1.53%
2009-06-05 25.50 26.18 25.47 25.49 146666 3786935 0.04 0.16%
2009-06-04 25.46 25.46 24.75 25.45 182433 4574444 -0.02 -0.08%
2009-06-03 25.74 25.74 25.01 25.47 181514 4584629 -0.27 -1.05%
2009-06-02 26.39 26.48 25.68 25.74 135314 3494908 -0.48 -1.83%
N 2009-06-01 25.63 26.34 25.41 26.22 126193 3266662 0.85 3.35%
N 2009-05-27 25.20 25.38 24.91 25.37 54193 1365550 0.37 1.48%
2009-05-26 25.64 25.64 24.99 25.00 118718 2991262 -0.65 -2.53%
2009-05-25 25.90 25.90 24.97 25.65 187336 4734873 -0.63 -2.40%