中国巨石 (600176) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	53.00	53.50	-1.10	-2.01%	51.30	54.99	2633731	1403075	6.58%
2026-06-17	49.00	54.60	4.96	9.99%	49.00	54.60	1309598	703666	3.27%
2026-06-16	46.94	49.64	3.87	8.46%	46.00	50.20	2417129	1176368	6.04%
2026-06-15	43.00	45.77	4.16	10.00%	41.47	45.77	1576593	701807	3.94%
2026-06-12	42.50	41.61	0.54	1.31%	41.31	44.16	2092437	893726	5.23%
2026-06-11	39.11	41.07	1.70	4.32%	38.00	41.70	1907052	769829	4.76%
2026-06-10	40.00	39.37	0.25	0.64%	38.90	40.72	2090866	832836	5.22%
2026-06-09	37.07	39.12	3.56	10.01%	37.00	39.12	1801910	693050	4.50%
2026-06-08	34.13	35.56	-1.40	-3.79%	34.13	36.66	1146994	408522	2.87%
2026-06-05	38.00	36.96	-1.43	-3.72%	36.83	39.39	1448798	552294	3.62%
2026-06-04	37.32	38.39	0.48	1.27%	36.50	39.17	1562319	588761	3.90%
2026-06-03	38.80	37.91	-0.99	-2.54%	37.20	40.15	1858186	720766	4.64%
2026-06-02	37.56	38.90	0.58	1.51%	37.30	39.64	1778027	687136	4.44%
2026-06-01	41.29	38.32	-3.78	-8.98%	37.90	41.66	2146854	838267	5.36%
2026-05-29	43.48	42.10	-1.38	-3.17%	42.01	43.98	1675785	717706	4.19%
2026-05-28	39.27	43.48	3.95	9.99%	38.69	43.48	1762793	729006	4.40%
2026-05-27	41.29	39.53	-1.56	-3.80%	39.00	41.42	1262841	505363	3.15%
2026-05-26	38.99	41.28	1.86	4.72%	38.98	42.95	1950592	800720	4.87%
2026-05-25	38.97	39.42	1.07	2.79%	37.80	39.50	1580696	611500	3.95%
2026-05-22	35.80	38.35	2.83	7.97%	35.80	38.35	1715411	644508	4.29%
2026-05-21	35.50	35.52	0.41	1.17%	35.12	37.80	1800636	656360	4.50%
2026-05-20	34.77	35.11	0.21	0.60%	34.50	35.98	1066972	376069	2.67%
2026-05-19	33.93	34.90	0.76	2.23%	32.71	35.06	1305090	442427	3.26%
2026-05-18	33.80	34.14	0.28	0.83%	32.88	34.82	1380053	468148	3.45%
2026-05-15	37.60	33.86	-3.76	-9.99%	33.86	38.00	2086698	731897	5.21%
2026-05-14	39.30	37.62	-0.48	-1.26%	36.90	39.30	1555877	592124	3.89%
2026-05-13	37.00	38.10	0.28	0.74%	36.50	38.38	1329007	498199	3.32%
2026-05-12	37.90	37.82	-0.19	-0.50%	36.02	38.01	1361856	502246	3.40%
2026-05-11	38.49	38.01	0.01	0.03%	36.98	39.88	1562436	594860	3.90%
2026-05-08	37.45	38.00	0.07	0.18%	36.83	38.70	1156005	437751	2.89%
2026-05-07	37.01	37.93	0.93	2.51%	36.40	38.43	1334336	499527	3.33%
2026-05-06	35.20	37.00	2.50	7.25%	35.20	37.78	1652310	604962	4.13%
2026-04-30	35.65	34.50	-1.20	-3.36%	32.70	35.67	1867694	631739	4.67%
2026-04-29	34.18	35.70	1.20	3.48%	34.15	36.26	1771970	629209	4.43%
2026-04-28	33.62	34.50	1.06	3.17%	33.46	35.37	1484054	509194	3.71%
2026-04-27	33.88	33.44	0.44	1.33%	33.20	35.21	1347029	455702	3.36%
2026-04-24	33.50	33.00	-0.52	-1.55%	31.81	33.69	1283901	419502	3.21%
2026-04-23	32.80	33.52	1.27	3.94%	32.73	34.40	1603687	536711	4.01%
2026-04-22	31.50	32.25	0.50	1.57%	31.03	32.32	1360090	430395	3.40%
2026-04-21	31.71	31.75	0.04	0.13%	31.20	32.05	1005176	318121	2.51%
2026-04-20	33.08	31.71	-1.79	-5.34%	31.50	33.28	1718986	553711	4.29%
2026-04-17	32.65	33.50	0.50	1.52%	32.37	34.50	1552060	517574	3.88%
2026-04-16	32.12	33.00	1.90	6.11%	31.82	33.87	1702501	561427	4.25%
2026-04-15	31.80	31.10	-1.37	-4.22%	30.88	32.90	1378014	436385	3.44%
2026-04-14	33.07	32.47	0.36	1.12%	31.94	33.30	1738279	565209	4.34%
2026-04-13	29.07	32.11	2.92	10.00%	28.99	32.11	1209739	376851	3.02%
2026-04-10	29.34	29.19	1.19	4.25%	28.10	29.85	1151843	335185	2.88%
2026-04-09	27.00	28.00	0.65	2.38%	26.40	28.05	952071	261190	2.38%
2026-04-08	27.15	27.35	1.02	3.87%	26.55	27.50	1036675	280967	2.59%
2026-04-07	26.21	26.33	0.38	1.46%	26.09	27.57	831151	221982	2.08%
2026-04-03	25.80	25.95	0.32	1.25%	25.70	27.15	740933	194967	1.85%
2026-04-02	25.70	25.63	-0.08	-0.31%	25.30	26.05	579347	148272	1.45%
2026-04-01	25.85	25.71	1.40	5.76%	25.44	26.68	849928	220016	2.12%
2026-03-31	24.70	24.31	-0.54	-2.17%	23.90	25.03	515916	125872	1.29%
2026-03-30	24.50	24.85	-0.14	-0.56%	24.03	25.59	687384	170130	1.72%
2026-03-27	23.86	24.99	0.49	2.00%	23.78	25.06	655226	160754	1.64%
2026-03-26	25.10	24.50	-0.79	-3.12%	24.34	25.42	565630	140103	1.41%
2026-03-25	24.68	25.29	1.14	4.72%	24.68	25.57	1072092	269451	2.68%
2026-03-24	23.88	24.15	0.72	3.07%	23.37	24.20	1042556	248887	2.60%
2026-03-23	22.42	23.43	0.78	3.44%	21.59	23.90	1259222	293018	3.15%
2026-03-20	23.82	22.65	-0.80	-3.41%	22.52	24.18	895355	207025	2.24%
2026-03-19	24.48	23.45	-1.13	-4.60%	23.29	24.48	682588	161900	1.71%
2026-03-18	24.23	24.58	0.66	2.76%	23.82	24.68	602913	146554	1.51%
2026-03-17	24.71	23.92	-0.79	-3.20%	23.89	25.10	746261	182197	1.86%
2026-03-16	25.92	24.71	-1.39	-5.33%	23.95	26.09	1479578	363884	3.70%