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
2025-04-03	12.75	12.78	-0.07	-0.54%	12.66	12.87	148910	19005	0.37%
2025-04-02	12.93	12.85	-0.10	-0.77%	12.75	13.03	193627	24938	0.48%
2025-04-01	12.79	12.95	0.05	0.39%	12.78	12.99	263093	33973	0.66%
2025-03-31	12.61	12.90	0.20	1.57%	12.60	12.92	328784	41993	0.82%
2025-03-28	12.73	12.70	0.05	0.40%	12.62	12.77	187206	23769	0.47%
2025-03-27	12.78	12.65	-0.18	-1.40%	12.56	12.78	318655	40320	0.80%
2025-03-26	12.98	12.83	-0.13	-1.00%	12.78	13.05	246142	31680	0.61%
2025-03-25	12.88	12.96	0.07	0.54%	12.83	13.25	497476	65017	1.24%
2025-03-24	12.74	12.89	0.18	1.42%	12.64	12.90	393619	50353	0.98%
2025-03-21	12.83	12.71	-0.12	-0.94%	12.61	13.02	475618	60847	1.19%
2025-03-20	12.79	12.83	0.45	3.63%	12.60	13.10	845645	108707	2.11%
2025-03-19	12.40	12.38	0.03	0.24%	12.31	12.83	466743	58379	1.17%
2025-03-18	12.23	12.35	0.13	1.06%	12.09	12.39	307190	37733	0.77%
2025-03-17	11.95	12.22	0.34	2.86%	11.93	12.32	409200	49775	1.02%
2025-03-14	11.85	11.88	0.07	0.59%	11.71	11.93	250578	29685	0.63%
2025-03-13	11.87	11.81	-0.11	-0.92%	11.73	12.01	184065	21770	0.46%
2025-03-12	11.94	11.92	-0.04	-0.33%	11.70	12.00	292661	34731	0.73%
2025-03-11	11.77	11.96	0.06	0.50%	11.76	11.98	247660	29446	0.62%
2025-03-10	11.94	11.90	-0.06	-0.50%	11.74	11.99	274367	32472	0.69%
2025-03-07	11.50	11.96	0.42	3.64%	11.48	11.97	561353	66325	1.40%
2025-03-06	11.58	11.54	-0.03	-0.26%	11.41	11.62	345175	39657	0.86%
2025-03-05	11.38	11.57	0.20	1.76%	11.35	11.61	237593	27320	0.59%
2025-03-04	11.39	11.37	-0.05	-0.44%	11.28	11.45	171356	19479	0.43%
2025-03-03	11.45	11.42	0.04	0.35%	11.37	11.54	187157	21396	0.47%
2025-02-28	11.57	11.38	-0.19	-1.64%	11.34	11.64	216115	24706	0.54%
2025-02-27	11.67	11.57	-0.10	-0.86%	11.50	11.81	277198	32150	0.69%
2025-02-26	11.45	11.67	0.22	1.92%	11.44	11.73	356077	41428	0.89%
2025-02-25	11.48	11.45	-0.14	-1.21%	11.39	11.65	395840	45648	0.99%
2025-02-24	11.03	11.59	0.67	6.14%	10.98	11.63	788086	89672	1.97%
2025-02-21	10.94	10.92	-0.02	-0.18%	10.80	10.98	358250	38945	0.89%
2025-02-20	11.00	10.94	-0.04	-0.36%	10.89	11.04	165479	18082	0.41%
2025-02-19	10.97	10.98	0.01	0.09%	10.89	11.03	275587	30187	0.69%
2025-02-18	11.04	10.97	-0.08	-0.72%	10.93	11.15	226733	25055	0.57%
2025-02-17	11.46	11.05	-0.41	-3.58%	11.01	11.49	489813	54354	1.22%
2025-02-14	11.44	11.46	0.04	0.35%	11.33	11.50	242159	27651	0.60%
2025-02-13	11.59	11.42	-0.13	-1.13%	11.38	11.64	286796	32980	0.72%
2025-02-12	11.48	11.55	0.05	0.43%	11.43	11.67	228815	26418	0.57%
2025-02-11	11.31	11.50	0.17	1.50%	11.17	11.54	291732	33267	0.73%
2025-02-10	11.17	11.33	0.15	1.34%	10.95	11.35	317621	35529	0.79%
2025-02-07	11.01	11.18	0.13	1.18%	10.99	11.20	223336	24864	0.56%
2025-02-06	10.86	11.05	0.19	1.75%	10.81	11.08	210870	23159	0.53%
2025-02-05	11.20	10.86	-0.44	-3.89%	10.85	11.29	413695	45380	1.03%
2025-01-27	11.10	11.30	0.41	3.76%	11.08	11.36	368922	41437	0.92%
2025-01-24	10.81	10.89	0.09	0.83%	10.77	10.98	212651	23140	0.53%
2025-01-23	10.95	10.80	-0.07	-0.64%	10.79	11.05	206055	22484	0.51%
2025-01-22	11.04	10.87	-0.19	-1.72%	10.70	11.11	310129	33603	0.77%
2025-01-21	11.00	11.06	0.15	1.37%	10.92	11.12	252872	27946	0.63%
2025-01-20	11.30	10.91	-0.35	-3.11%	10.91	11.44	435799	48332	1.09%
2025-01-17	11.27	11.26	-0.09	-0.79%	11.20	11.38	187488	21112	0.47%
2025-01-16	11.57	11.35	-0.22	-1.90%	11.25	11.65	217030	24797	0.54%
2025-01-15	11.48	11.57	-0.01	-0.09%	11.41	11.67	229480	26519	0.57%
2025-01-14	10.99	11.58	0.58	5.27%	10.81	11.58	374555	42116	0.94%
2025-01-13	11.01	11.00	-0.12	-1.08%	10.86	11.23	211536	23346	0.53%
2025-01-10	11.13	11.12	0.14	1.28%	10.99	11.23	193965	21602	0.48%
2025-01-09	11.01	10.98	-0.10	-0.90%	10.88	11.14	155308	17153	0.39%
2025-01-08	11.08	11.08	0.02	0.18%	10.83	11.13	180712	19854	0.45%
2025-01-07	11.03	11.06	0.03	0.27%	10.93	11.07	140272	15443	0.35%
2025-01-06	10.84	11.03	0.19	1.75%	10.79	11.09	217184	23821	0.54%
2025-01-03	10.99	10.84	-0.12	-1.09%	10.80	11.15	228233	25082	0.57%
2025-01-02	11.37	10.96	-0.43	-3.78%	10.88	11.50	329302	36561	0.82%
2024-12-31	11.40	11.39	0.01	0.09%	11.33	11.53	250244	28685	0.63%
2024-12-30	11.49	11.38	-0.11	-0.96%	11.27	11.59	184143	20997	0.46%
2024-12-27	11.56	11.49	-0.02	-0.17%	11.32	11.57	161300	18502	0.40%
2024-12-26	11.54	11.51	-0.09	-0.78%	11.43	11.60	171229	19710	0.43%