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
2025-09-15	15.45	15.36	-0.21	-1.35%	15.20	15.59	618373	94969	1.54%
2025-09-12	16.00	15.57	-0.51	-3.17%	15.50	16.00	934770	146242	2.34%
2025-09-11	15.42	16.08	0.79	5.17%	15.41	16.23	1263391	201091	3.16%
2025-09-10	15.26	15.29	-0.08	-0.52%	14.98	15.57	696166	106172	1.74%
2025-09-09	15.31	15.37	-0.19	-1.22%	15.21	15.74	744521	114878	1.86%
2025-09-08	15.06	15.56	0.79	5.35%	14.99	15.85	1491961	232056	3.73%
2025-09-05	14.48	14.77	0.32	2.21%	14.45	14.85	946309	138774	2.36%
2025-09-04	14.77	14.45	-0.39	-2.63%	14.21	15.13	1016265	148746	2.54%
2025-09-03	15.01	14.84	-0.24	-1.59%	14.67	15.08	1022233	151668	2.55%
2025-09-02	16.04	15.08	-1.22	-7.48%	14.96	16.14	1961207	301971	4.90%
2025-09-01	16.30	16.30	0.69	4.42%	15.60	16.72	2890959	464948	7.22%
2025-08-29	15.61	15.61	1.42	10.01%	15.61	15.61	318267	49681	0.80%
2025-08-28	13.68	14.19	0.73	5.42%	13.58	14.24	1291611	179578	3.23%
2025-08-27	13.71	13.46	-0.31	-2.25%	13.45	13.87	753522	103062	1.88%
2025-08-26	13.52	13.77	0.19	1.40%	13.42	13.99	815119	112214	2.04%
2025-08-25	13.54	13.58	0.04	0.30%	13.40	13.66	899059	121457	2.25%
2025-08-22	12.97	13.54	0.54	4.15%	12.97	13.78	983723	132027	2.46%
2025-08-21	13.10	13.00	-0.10	-0.76%	12.96	13.19	475126	62088	1.19%
2025-08-20	12.93	13.10	0.11	0.85%	12.79	13.25	627430	81672	1.57%
2025-08-19	13.35	12.99	-0.38	-2.84%	12.95	13.50	886510	116500	2.21%
2025-08-18	13.48	13.37	0.14	1.06%	13.16	13.60	1077419	144681	2.69%
2025-08-15	12.46	13.23	0.81	6.52%	12.46	13.65	1137737	150373	2.84%
2025-08-14	12.49	12.42	-0.04	-0.32%	12.39	12.77	471246	59304	1.18%
2025-08-13	12.31	12.46	0.17	1.38%	12.30	12.54	387024	48086	0.97%
2025-08-12	12.35	12.29	-0.04	-0.32%	12.19	12.35	323057	39644	0.81%
2025-08-11	12.30	12.33	0.03	0.24%	12.27	12.37	269947	33292	0.67%
2025-08-08	12.28	12.30	-0.04	-0.32%	12.26	12.38	250456	30863	0.63%
2025-08-07	12.39	12.34	-0.04	-0.32%	12.25	12.50	244502	30206	0.61%
2025-08-06	12.33	12.38	-0.01	-0.08%	12.31	12.45	273475	33859	0.68%
2025-08-05	12.37	12.39	0.09	0.73%	12.25	12.42	427959	52808	1.07%
2025-08-04	12.29	12.30	-0.05	-0.40%	12.25	12.46	347163	42763	0.87%
2025-08-01	12.31	12.35	-0.04	-0.32%	12.31	12.53	251555	31248	0.63%
2025-07-31	12.63	12.39	-0.30	-2.36%	12.31	12.70	357150	44521	0.89%
2025-07-30	12.63	12.69	0.01	0.08%	12.61	12.83	242571	30849	0.61%
2025-07-29	12.87	12.68	-0.19	-1.48%	12.53	12.92	397108	50264	0.99%
2025-07-28	12.80	12.87	0.04	0.31%	12.65	12.93	307258	39389	0.77%
2025-07-25	13.03	12.83	-0.22	-1.69%	12.80	13.06	343481	44237	0.86%
2025-07-24	12.71	13.05	0.32	2.51%	12.68	13.18	569680	74284	1.42%
2025-07-23	12.85	12.73	-0.14	-1.09%	12.66	12.88	396579	50687	0.99%
2025-07-22	12.74	12.87	0.06	0.47%	12.62	12.94	506488	64724	1.27%
2025-07-21	12.58	12.81	0.24	1.91%	12.42	12.89	499740	63509	1.25%
2025-07-18	12.76	12.57	-0.19	-1.49%	12.54	12.78	338130	42725	0.84%
2025-07-17	12.40	12.76	0.36	2.90%	12.32	12.80	503866	63534	1.26%
2025-07-16	12.46	12.40	0.14	1.14%	12.32	12.52	386092	47916	0.96%
2025-07-15	12.23	12.26	0.03	0.25%	12.21	12.44	350651	43136	0.88%
2025-07-14	12.40	12.23	0.06	0.49%	12.20	12.48	478969	58929	1.20%
2025-07-11	12.30	12.17	-0.14	-1.14%	12.16	12.33	422868	51678	1.06%
2025-07-10	12.31	12.31	0.04	0.33%	12.16	12.55	449278	55375	1.12%
2025-07-09	12.50	12.27	-0.27	-2.15%	12.22	12.54	487848	60299	1.22%
2025-07-08	11.98	12.54	0.50	4.15%	11.96	12.65	682199	84831	1.70%
2025-07-07	12.05	12.04	-0.05	-0.41%	12.02	12.28	312816	37957	0.78%
2025-07-04	11.97	12.09	0.17	1.43%	11.93	12.25	416315	50262	1.04%
2025-07-03	11.90	11.92	-0.01	-0.08%	11.83	12.01	307114	36584	0.77%
2025-07-02	11.95	11.93	0.05	0.42%	11.85	12.08	469753	56019	1.17%
2025-07-01	11.35	11.88	0.48	4.21%	11.33	11.95	647402	75991	1.62%
2025-06-30	11.22	11.40	0.18	1.60%	11.21	11.42	255088	28932	0.64%
2025-06-27	11.26	11.22	0.00	0.00%	11.21	11.29	119840	13464	0.30%
2025-06-26	11.31	11.22	-0.08	-0.71%	11.22	11.35	147480	16613	0.37%
2025-06-25	11.18	11.30	0.13	1.16%	11.14	11.36	262069	29518	0.65%
2025-06-24	11.18	11.17	-0.01	-0.09%	11.14	11.26	276485	30950	0.69%
2025-06-23	11.08	11.18	0.05	0.45%	11.02	11.21	178608	19847	0.45%
2025-06-20	10.98	11.13	0.12	1.09%	10.97	11.19	197710	21974	0.49%
2025-06-19	11.05	11.01	-0.04	-0.36%	10.95	11.21	239705	26534	0.60%
2025-06-18	11.09	11.05	-0.04	-0.36%	11.03	11.11	106116	11730	0.27%
2025-06-17	11.13	11.09	-0.04	-0.36%	11.06	11.19	141902	15770	0.35%
2025-06-16	11.18	11.13	-0.06	-0.54%	11.08	11.20	132214	14703	0.33%
2025-06-13	11.19	11.19	-0.01	-0.09%	11.10	11.22	218799	24418	0.55%
2025-06-12	11.26	11.20	-0.02	-0.18%	11.13	11.26	163532	18286	0.41%
2025-06-11	11.04	11.22	0.18	1.63%	11.04	11.28	348088	39017	0.87%
2025-06-10	11.29	11.04	-0.20	-1.78%	11.01	11.29	352856	39185	0.88%
2025-06-09	11.37	11.24	-0.12	-1.06%	11.21	11.39	306926	34606	0.77%