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
2025-10-31	16.40	16.40	0.29	1.80%	16.40	17.05	710276	118773	1.77%
2025-10-30	16.54	16.11	-0.45	-2.72%	16.01	16.54	449429	72871	1.12%
2025-10-29	16.20	16.56	0.48	2.99%	16.20	16.58	571566	94081	1.43%
2025-10-28	16.02	16.08	0.03	0.19%	15.86	16.37	450387	72545	1.13%
2025-10-27	16.00	16.05	0.28	1.78%	15.99	16.49	537900	87173	1.34%
2025-10-24	15.49	15.77	0.44	2.87%	15.43	15.85	418180	65722	1.04%
2025-10-23	15.55	15.33	-0.17	-1.10%	14.98	15.55	346101	52607	0.86%
2025-10-22	15.40	15.50	-0.35	-2.21%	15.21	15.82	404209	62708	1.01%
2025-10-21	15.39	15.85	0.48	3.12%	15.38	15.94	500601	79035	1.25%
2025-10-20	15.44	15.37	0.10	0.65%	15.26	15.60	320220	49372	0.80%
2025-10-17	15.84	15.27	-0.56	-3.54%	15.20	15.86	518628	80218	1.30%
2025-10-16	15.95	15.83	-0.10	-0.63%	15.78	16.11	317110	50422	0.79%
2025-10-15	15.80	15.93	0.09	0.57%	15.74	16.09	372288	59238	0.93%
2025-10-14	16.80	16.01	-0.68	-4.07%	15.88	17.02	702407	114755	1.75%
2025-10-13	16.46	16.69	-0.55	-3.19%	16.31	16.80	637658	105527	1.59%
2025-10-10	16.89	17.24	0.23	1.35%	16.81	17.48	751848	129694	1.88%
2025-10-09	17.29	17.01	-0.33	-1.90%	16.67	17.30	771034	130098	1.93%
2025-09-30	17.07	17.34	0.30	1.76%	17.00	17.44	637392	109712	1.59%
2025-09-29	16.72	17.04	0.24	1.43%	16.60	17.09	725832	122373	1.81%
2025-09-26	16.90	16.80	-0.28	-1.64%	16.75	17.14	739487	125025	1.85%
2025-09-25	16.85	17.08	0.90	5.56%	16.24	17.58	1541472	258222	3.85%
2025-09-24	15.91	16.18	0.12	0.75%	15.74	16.24	622363	99840	1.55%
2025-09-23	16.16	16.06	-0.09	-0.56%	15.78	16.48	927578	148443	2.32%
2025-09-22	15.48	16.15	0.52	3.33%	15.32	16.16	963786	151961	2.41%
2025-09-19	15.33	15.63	0.35	2.29%	15.25	15.70	888937	138231	2.22%
2025-09-18	15.15	15.28	0.08	0.53%	15.01	15.75	890059	136659	2.22%
2025-09-17	15.21	15.20	0.01	0.07%	15.06	15.42	493573	75147	1.23%
2025-09-16	15.40	15.19	-0.17	-1.11%	14.93	15.40	567329	85816	1.42%
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%