Sany Heavy Industry Co Ltd（600031.SHG）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	17.93	17.98	17.39	17.69	-0.34%	61,650,965
2026-10-15	17.58	17.99	17.42	17.75	+0.34%	80,053,167
2026-10-14	17.83	17.95	17.65	17.69	-0.84%	46,951,426
2026-10-13	17.60	18.09	17.51	17.84	+1.83%	116,087,606
2026-10-12	17.02	17.56	16.88	17.52	+3.36%	82,831,741
2026-10-09	17.05	17.24	16.82	16.95	-0.47%	66,171,103
2026-10-08	17.36	17.48	16.96	17.03	-2.63%	64,929,336
2026-09-30	17.06	17.58	16.98	17.49	+2.52%	61,429,971
2026-09-29	17.17	17.36	16.95	17.06	-0.76%	52,697,826
2026-09-28	17.10	17.33	17.00	17.19	-0.06%	55,650,575
2026-09-24	17.53	17.57	17.17	17.20	-1.77%	66,831,032
2026-09-23	17.72	17.89	17.50	17.51	-1.19%	70,150,573
2026-09-22	17.83	17.90	17.70	17.72	-0.23%	55,365,669
2026-09-21	17.90	17.94	17.61	17.76	-0.73%	72,651,406
2026-09-18	18.07	18.12	17.85	17.89	-1.00%	82,172,977
2026-09-17	18.18	18.48	17.93	18.07	-0.61%	105,252,608
2026-09-16	19.48	19.48	17.55	18.18	-6.72%	247,939,503
2026-09-15	19.98	20.00	19.37	19.49	-2.16%	35,979,208
2026-09-14	19.77	20.08	19.66	19.92	+0.71%	39,263,895
2026-09-11	19.98	19.98	19.57	19.78	-1.15%	32,059,230
2026-09-10	20.21	20.35	19.88	20.01	-1.04%	44,740,059
2026-09-09	19.95	20.28	19.72	20.22	+1.25%	68,220,922
2026-09-08	19.99	20.46	19.84	19.97	+0.40%	48,533,438
2026-09-07	19.99	20.10	19.76	19.89	-0.55%	43,613,594
2026-09-04	19.94	20.22	19.90	20.00	+0.30%	46,548,498
2026-09-03	19.75	20.12	19.75	19.94	+1.58%	47,734,911
2026-09-02	20.27	20.27	19.56	19.63	-2.92%	64,408,064
2026-09-01	20.02	20.56	19.87	20.22	+1.05%	99,281,000
2026-08-31	19.66	20.12	19.51	20.01	+4.76%	145,663,339
2026-08-28	18.96	19.17	18.78	19.10	+0.21%	46,631,483
2026-08-27	18.88	19.06	18.66	19.06	+1.06%	50,087,934
2026-08-26	19.00	19.17	18.79	18.86	-0.47%	45,411,985
2026-08-25	18.71	18.95	18.60	18.95	+1.83%	38,726,307
2026-08-24	18.80	19.19	18.60	18.61	-1.01%	53,898,885
2026-08-21	19.05	19.09	18.78	18.80	-1.31%	33,909,865
2026-08-20	18.80	19.36	18.78	19.05	+0.63%	53,670,875
2026-08-19	18.98	19.05	18.55	18.93	-0.21%	61,608,485
2026-08-18	18.72	19.03	18.61	18.97	+1.44%	62,982,636
2026-08-17	18.76	18.84	18.44	18.70	-0.27%	51,536,611
2026-08-14	18.70	18.84	18.60	18.75	+0.16%	47,421,649
2026-08-13	18.90	19.00	18.62	18.72	-1.00%	63,631,942
2026-08-12	18.95	19.05	18.77	18.91	-0.68%	72,210,029
2026-08-11	19.70	19.88	19.01	19.04	-3.55%	85,771,022
2026-08-10	19.51	20.06	19.42	19.74	+0.82%	68,209,942
2026-08-07	19.69	19.89	19.40	19.58	-0.91%	86,215,127
2026-08-06	19.65	19.87	19.40	19.76	+0.71%	64,656,634
2026-08-05	19.59	19.66	19.33	19.62	+0.46%	84,903,014
2026-08-04	20.11	20.16	19.33	19.53	-3.32%	92,502,615
2026-08-03	20.45	20.52	19.97	20.20	-1.70%	77,939,731
2026-07-31	20.38	20.67	20.21	20.55	-1.34%	75,549,886
2026-07-30	20.30	20.84	20.20	20.83	+2.11%	102,573,268
2026-07-29	20.16	20.50	19.62	20.40	+3.55%	124,139,707
2026-07-28	19.35	19.95	19.21	19.70	+1.55%	82,742,249
2026-07-27	19.98	19.98	19.30	19.40	-0.92%	61,839,540
2026-07-24	19.96	19.96	19.46	19.58	-1.95%	52,701,558
2026-07-23	20.00	20.09	19.21	19.97	+0.60%	80,451,153
2026-07-22	19.57	20.07	19.46	19.85	+0.81%	77,414,515
2026-07-21	20.20	20.20	19.35	19.69	+0.66%	118,171,693
2026-07-20	18.65	19.60	18.53	19.56	+4.88%	117,798,736
2026-07-17	18.74	18.98	18.31	18.65	-1.58%	80,798,352
2026-07-16	19.20	19.39	18.84	18.95	-1.10%	70,661,188
2026-07-15	18.63	19.47	18.54	19.16	+2.84%	81,335,155
2026-07-14	18.59	18.69	18.10	18.63	-0.43%	81,542,991
2026-07-13	18.80	18.98	18.27	18.71	-0.80%	70,450,914
2026-07-10	18.50	19.35	18.35	18.86	+1.56%	80,412,319
2026-07-09	18.72	18.80	18.14	18.57	-1.49%	88,332,787
2026-07-08	19.21	19.40	18.83	18.85	-3.03%	92,769,237
2026-07-07	19.30	19.98	19.30	19.44	+2.91%	168,222,030
2026-07-06	18.52	19.08	18.40	18.89	+1.78%	105,703,997
2026-07-03	17.85	18.67	17.85	18.56	+4.45%	143,217,511
2026-07-02	17.21	18.06	17.21	17.77	+1.95%	135,549,472
2026-07-01	17.29	17.49	16.68	17.43	+0.87%	112,907,893
2026-06-30	17.88	18.13	17.21	17.28	-4.11%	120,797,458
2026-06-29	17.61	18.35	17.14	18.02	+1.92%	113,099,197
2026-06-26	17.64	18.19	17.62	17.68	-0.39%	84,077,584
2026-06-25	17.60	18.40	17.60	17.75	+0.74%	101,283,572
2026-06-24	18.15	18.18	17.53	17.62	-2.38%	93,843,325
2026-06-23	18.88	18.98	17.98	18.05	-4.75%	100,784,312
2026-06-22	18.30	18.99	17.91	18.95	+3.16%	101,609,564
2026-06-18	18.81	18.89	18.29	18.37	-2.86%	77,265,765
2026-06-17	18.55	18.93	18.45	18.91	+1.39%	70,538,058
2026-06-16	19.22	19.31	18.59	18.65	-2.81%	90,231,127
2026-06-15	19.32	19.89	19.00	19.19	+1.48%	92,063,668
2026-06-12	18.40	19.22	18.40	18.91	+3.79%	113,054,955
2026-06-11	18.61	18.69	18.00	18.22	-3.34%	93,407,397
2026-06-10	19.92	19.99	18.68	18.85	-5.37%	125,417,611
2026-06-09	19.59	19.93	19.15	19.92	+2.10%	142,899,633
2026-06-08	19.00	19.99	19.00	19.51	+4.61%	230,172,808
2026-06-05	18.30	18.92	18.20	18.65	+2.81%	136,492,800
2026-06-04	17.90	18.39	17.82	18.14	+1.00%	93,987,276
2026-06-03	18.11	18.33	17.80	17.96	-0.99%	78,023,516
2026-06-02	18.00	18.36	17.66	18.14	+0.39%	88,539,755
2026-06-01	17.91	18.23	17.38	18.07	+0.72%	131,284,017
2026-05-29	17.89	18.55	17.89	17.94	+0.22%	134,198,980
2026-05-28	18.42	18.43	17.65	17.90	-3.09%	104,250,919
2026-05-27	18.88	18.88	18.15	18.47	-2.17%	115,093,946
2026-05-26	18.78	19.13	18.58	18.88	+0.27%	111,160,540
2026-05-25	19.11	19.44	18.69	18.83	-0.69%	72,783,760
2026-05-22	19.30	19.30	18.80	18.96	+0.00%	67,257,679
2026-05-21	19.50	20.01	18.94	18.96	-2.27%	125,111,670
2026-05-20	19.32	19.71	18.99	19.40	+0.47%	71,977,912
2026-05-19	19.52	19.56	19.00	19.31	-0.41%	75,523,667
2026-05-18	20.40	20.40	19.21	19.39	-5.23%	115,802,896
2026-05-15	20.60	20.98	20.35	20.46	-0.73%	86,100,106
2026-05-14	21.38	21.55	20.60	20.61	-3.65%	83,983,269
2026-05-13	21.20	21.46	21.03	21.39	+0.14%	86,102,011
2026-05-12	21.69	21.79	21.25	21.36	-2.20%	108,155,556
2026-05-11	21.40	22.48	21.40	21.84	+6.38%	235,732,947
2026-05-08	20.90	20.90	20.31	20.53	-2.14%	107,276,039
2026-05-07	21.02	21.10	20.73	20.98	+0.33%	101,532,853
2026-05-06	20.60	21.05	20.31	20.91	+2.75%	149,478,928
2026-04-30	20.07	20.78	19.98	20.35	-0.73%	122,216,399
2026-04-29	20.07	20.50	20.07	20.50	+1.79%	99,209,946
2026-04-28	19.55	20.39	19.49	20.14	+3.28%	132,024,861
2026-04-27	19.59	19.64	19.40	19.50	-0.10%	47,176,779
2026-04-24	19.50	19.66	19.31	19.52	-0.41%	45,886,770
2026-04-23	19.72	19.86	19.52	19.60	-0.91%	54,981,577
2026-04-22	19.94	20.03	19.61	19.78	-0.75%	70,775,589
2026-04-21	19.99	20.12	19.81	19.93	+0.05%	58,677,025
2026-04-20	20.08	20.12	19.71	19.92	-1.19%	71,212,162
2026-04-17	20.47	20.47	19.92	20.16	-1.13%	68,437,427
2026-04-16	20.72	20.96	20.21	20.39	-1.31%	82,141,123
2026-04-15	20.96	21.14	20.64	20.66	-0.96%	61,881,986
2026-04-14	20.58	20.95	20.58	20.86	+2.46%	71,622,124
2026-04-13	20.55	20.73	20.32	20.36	-1.45%	61,629,262
2026-04-10	20.91	20.99	20.64	20.66	+0.00%	53,900,416
2026-04-09	20.70	20.85	20.57	20.66	-0.96%	54,080,197
2026-04-08	20.20	20.94	20.20	20.86	+6.86%	119,092,726
2026-04-07	19.92	20.02	19.45	19.52	-1.81%	57,924,487
2026-04-03	20.07	20.34	19.83	19.88	-0.95%	49,732,027
2026-04-02	20.12	20.38	19.85	20.07	-1.13%	68,669,521
2026-04-01	19.81	20.33	19.69	20.30	+5.62%	130,414,126
2026-03-31	19.00	19.80	18.96	19.22	+1.85%	122,997,001
2026-03-30	18.81	19.00	18.61	18.87	-1.51%	65,071,345
2026-03-27	19.03	19.29	18.97	19.16	-0.52%	55,301,541
2026-03-26	19.70	19.74	19.17	19.26	-2.38%	41,874,769
2026-03-25	19.50	19.86	19.43	19.73	+3.14%	71,114,883
2026-03-24	18.80	19.20	18.72	19.13	+2.57%	69,990,877
2026-03-23	19.02	19.21	18.45	18.65	-4.01%	100,994,864
2026-03-20	19.86	19.91	19.43	19.43	-1.67%	62,243,262
2026-03-19	20.44	20.46	19.64	19.76	-4.54%	103,647,065
2026-03-18	20.82	20.86	20.27	20.70	-0.29%	63,874,952
2026-03-17	20.99	21.22	20.76	20.76	-0.43%	55,120,633
2026-03-16	21.27	21.29	20.73	20.85	-2.07%	71,845,667
2026-03-13	21.39	21.69	21.27	21.29	-1.02%	56,870,719
2026-03-12	22.10	22.14	21.11	21.51	-3.33%	103,712,265
2026-03-11	22.30	22.34	21.74	22.25	+0.86%	63,770,797
2026-03-10	21.65	22.26	21.58	22.06	+3.71%	76,912,366
2026-03-09	21.67	21.68	20.83	21.27	-3.45%	88,810,646
2026-03-06	22.12	22.20	21.81	22.03	-0.23%	65,971,930
2026-03-05	22.26	22.73	21.96	22.08	+0.32%	64,932,098
2026-03-04	22.00	22.32	21.77	22.01	-0.81%	51,011,803
2026-03-03	23.13	23.26	22.00	22.19	-3.40%	87,191,466
2026-03-02	23.00	23.37	22.77	22.97	-0.78%	54,796,598
2026-02-27	23.44	23.59	23.03	23.15	-0.86%	53,236,487
2026-02-26	23.96	23.99	23.25	23.35	-2.63%	55,722,569
2026-02-25	23.95	24.29	23.88	23.98	+0.13%	62,630,632
2026-02-24	23.32	24.21	23.02	23.95	+3.59%	80,532,265
2026-02-13	23.76	23.86	23.07	23.12	-3.51%	59,102,138
2026-02-12	23.99	24.08	23.69	23.96	+0.17%	47,617,472
2026-02-11	23.84	24.26	23.70	23.92	+0.59%	68,006,456
2026-02-10	23.68	23.86	23.34	23.78	+0.85%	60,307,203
2026-02-09	23.38	23.91	23.26	23.58	+2.61%	72,556,705
2026-02-06	23.05	23.29	22.89	22.98	-1.25%	47,720,974
2026-02-05	23.25	23.40	23.02	23.27	+0.04%	68,288,274
2026-02-04	22.91	23.30	22.80	23.26	+0.78%	85,973,256
2026-02-03	21.45	23.11	21.44	23.08	+7.95%	131,205,673
2026-02-02	22.03	22.04	21.30	21.38	-2.46%	61,528,219
2026-01-30	22.08	22.26	21.71	21.92	-0.90%	62,232,706
2026-01-29	22.45	22.45	21.75	22.12	-0.58%	95,732,630
2026-01-28	22.78	22.78	22.18	22.25	-2.54%	109,257,224
2026-01-27	23.04	23.32	22.68	22.83	-0.95%	76,637,685
2026-01-26	23.03	23.42	22.80	23.05	+0.30%	99,202,230
2026-01-23	22.71	23.23	22.62	22.98	+1.64%	99,390,105
2026-01-22	22.61	22.69	22.35	22.61	+0.13%	64,258,926
2026-01-21	22.53	22.82	22.41	22.58	+0.13%	79,854,638
2026-01-20	22.20	22.63	22.13	22.55	+2.04%	100,454,143
2026-01-19	21.98	22.27	21.89	22.10	-0.05%	71,685,411
2026-01-16	22.19	22.54	22.01	22.11	-0.63%	68,487,410
2026-01-15	22.15	22.44	22.05	22.25	+0.04%	57,039,185
2026-01-14	22.62	22.79	22.02	22.24	-1.68%	93,230,801
2026-01-13	22.70	22.95	22.28	22.62	+0.27%	93,479,014
2026-01-12	22.32	22.70	22.06	22.56	+1.26%	93,456,038
2026-01-09	21.57	22.38	21.57	22.28	+3.97%	110,415,456
2026-01-08	21.72	21.83	21.31	21.43	-1.38%	51,776,171
2026-01-07	21.88	21.95	21.62	21.73	-0.69%	58,527,999
2026-01-06	21.25	22.00	21.21	21.88	+2.92%	87,727,241
2026-01-05	21.11	21.35	21.01	21.26	+0.62%	77,539,132
2025-12-31	21.11	21.25	20.93	21.13	+0.43%	40,359,713
2025-12-30	20.67	21.35	20.67	21.04	+1.54%	75,035,501
2025-12-29	21.18	21.20	20.65	20.72	-2.13%	65,095,251
2025-12-26	20.63	21.28	20.60	21.17	+2.42%	71,579,945
2025-12-25	20.80	20.86	20.62	20.67	-0.62%	32,538,096
2025-12-24	20.69	20.90	20.56	20.80	+0.58%	31,632,194
2025-12-23	20.85	20.93	20.44	20.68	-1.01%	52,012,927
2025-12-22	21.30	21.38	20.86	20.89	-1.65%	58,059,980
2025-12-19	20.99	21.50	20.95	21.24	+1.14%	52,237,337
2025-12-18	20.90	21.18	20.70	21.00	-0.33%	38,853,047
2025-12-17	20.79	21.19	20.63	21.07	+1.49%	48,258,808
2025-12-16	21.04	21.04	20.62	20.76	-1.47%	42,009,714
2025-12-15	21.31	21.57	21.06	21.07	-1.17%	44,677,139
2025-12-12	21.19	21.39	21.09	21.32	+1.09%	53,330,151
2025-12-11	21.45	21.61	21.03	21.09	-1.77%	50,144,032
2025-12-10	21.17	21.55	21.03	21.47	+1.37%	51,653,148
2025-12-09	21.15	21.43	21.04	21.18	-0.24%	41,468,064
2025-12-08	21.43	21.63	21.03	21.23	-0.33%	65,289,833
2025-12-05	20.94	21.35	20.90	21.30	+1.57%	81,925,980
2025-12-04	20.41	20.99	20.34	20.97	+2.79%	83,791,248
2025-12-03	20.23	20.64	20.10	20.40	+1.19%	63,343,064
2025-12-02	20.11	20.26	19.99	20.16	+0.20%	50,792,825
2025-12-01	20.38	20.38	19.96	20.12	-0.98%	66,326,195
2025-11-28	20.06	20.36	19.95	20.32	+0.94%	42,242,601
2025-11-27	20.80	20.83	20.10	20.13	-3.59%	76,700,376
2025-11-26	20.40	21.04	20.40	20.88	+2.15%	61,589,568
2025-11-25	20.57	20.62	20.38	20.44	-0.34%	42,017,285
2025-11-24	20.53	20.66	20.21	20.51	+1.23%	38,377,593
2025-11-21	20.61	20.70	20.20	20.26	-2.88%	54,819,544
2025-11-20	20.80	21.12	20.80	20.86	+0.43%	37,658,062
2025-11-19	21.00	21.03	20.66	20.77	-0.43%	36,100,321
2025-11-18	20.57	21.28	20.54	20.86	+1.41%	76,073,458
2025-11-17	20.64	20.64	20.36	20.57	-0.44%	43,549,746
2025-11-14	20.88	21.05	20.65	20.66	-1.10%	41,021,209
2025-11-13	20.66	20.93	20.53	20.89	+1.16%	46,900,869
2025-11-12	20.91	20.95	20.61	20.65	-1.24%	44,102,173
2025-11-11	21.15	21.42	20.88	20.91	-1.04%	56,257,989
2025-11-10	22.00	22.00	20.85	21.13	-4.52%	131,699,336
2025-11-07	22.02	22.33	21.81	22.13	+0.64%	53,944,833
2025-11-06	21.94	22.18	21.72	21.99	+0.78%	47,856,320
2025-11-05	21.61	21.93	21.31	21.82	+0.51%	48,604,494
2025-11-04	21.80	22.18	21.58	21.71	-0.78%	51,538,824
2025-11-03	22.18	22.36	21.72	21.88	-1.17%	51,853,109
2025-10-31	22.56	22.64	22.14	22.14	-1.64%	71,294,673
2025-10-30	22.28	22.80	22.24	22.51	+1.76%	93,283,263
2025-10-29	21.95	22.18	21.90	22.12	+0.77%	51,955,906
2025-10-28	22.50	22.60	21.87	21.95	-2.57%	131,545,982
2025-10-27	22.94	23.47	22.37	22.53	-1.66%	102,752,625
2025-10-24	22.73	23.28	22.66	22.91	+1.01%	48,327,384
2025-10-23	22.80	22.83	22.25	22.68	-1.48%	66,329,247
2025-10-22	22.98	23.37	22.79	23.02	+0.83%	71,526,410
2025-10-21	22.59	22.95	22.43	22.83	+1.51%	58,495,482
2025-10-20	22.82	23.07	22.38	22.49	-0.04%	58,994,568
2025-10-17	23.45	23.45	22.43	22.50	-4.54%	75,927,280
2025-10-16	23.47	23.97	23.28	23.57	+0.47%	78,706,902
2025-10-15	22.80	23.76	22.73	23.46	+1.82%	88,593,180
2025-10-14	23.00	24.05	22.85	23.04	+0.74%	104,005,192
2025-10-13	22.00	22.98	21.88	22.87	-0.39%	72,351,627
2025-10-10	23.18	23.66	22.88	22.96	-1.20%	82,267,082
2025-10-09	23.01	23.29	22.50	23.24	+0.00%	90,911,186
2025-09-30	22.98	23.48	22.80	23.24	+1.18%	82,776,296
2025-09-29	22.35	23.03	22.00	22.97	+3.10%	110,994,102

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：7月（+15.18%）。最弱月份：5月（-9.26%）。基于2年每日数据（2025–2026）。

1月+2.60%
2月+11.70%
3月-7.44%
4月+0.02%
5月-9.26%
6月-3.46%
7月+15.18%
8月+2.69%
9月-1.84%
10月-4.73%
11月-7.13%
12月+5.02%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Sany Heavy Industry Co Ltd（600031.SHG）最新收盘价是多少？

2026-10-16 收于 17.69，来自Closelook数据湖的每日价格记录。

600031.SHG 的52周最高价和最低价是多少？

过去52周最高 24.29、最低 16.68（截至 2026-10-16）。

Sany Heavy Industry Co Ltd 历史上最强和最弱的月份是哪个？

历史上，600031.SHG 最强的日历月份是7月（平均 +15.18%），最弱的是5月（平均 -9.26%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的431根日线计算。