凌钢股份 (600231) - 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
2025-12-16	2.07	2.04	-0.04	-1.92%	2.03	2.10	134284	2758	0.48%
2025-12-15	2.05	2.08	0.03	1.46%	2.03	2.11	171674	3573	0.61%
2025-12-12	2.07	2.05	-0.01	-0.49%	2.05	2.09	138421	2865	0.49%
2025-12-11	2.13	2.06	-0.07	-3.29%	2.06	2.14	171090	3563	0.61%
2025-12-10	2.12	2.13	0.00	0.00%	2.10	2.14	143677	3041	0.51%
2025-12-09	2.17	2.13	-0.04	-1.84%	2.12	2.17	170413	3645	0.61%
2025-12-08	2.19	2.17	-0.01	-0.46%	2.15	2.19	187757	4074	0.67%
2025-12-05	2.15	2.18	0.04	1.87%	2.13	2.19	180414	3899	0.64%
2025-12-04	2.19	2.14	-0.06	-2.73%	2.13	2.21	255229	5504	0.91%
2025-12-03	2.27	2.20	-0.09	-3.93%	2.20	2.30	278707	6235	0.99%
2025-12-02	2.29	2.29	0.00	0.00%	2.24	2.29	159021	3608	0.57%
2025-12-01	2.28	2.29	0.02	0.88%	2.27	2.31	205782	4711	0.73%
2025-11-28	2.24	2.27	0.02	0.89%	2.21	2.28	188950	4244	0.67%
2025-11-27	2.27	2.25	-0.02	-0.88%	2.24	2.28	179585	4050	0.64%
2025-11-26	2.26	2.27	0.00	0.00%	2.26	2.33	234010	5357	0.83%
2025-11-25	2.31	2.27	-0.03	-1.30%	2.26	2.31	220230	5013	0.78%
2025-11-24	2.34	2.30	0.00	0.00%	2.27	2.35	206274	4749	0.73%
2025-11-21	2.42	2.30	-0.16	-6.50%	2.30	2.44	353690	8352	1.26%
2025-11-20	2.46	2.46	0.00	0.00%	2.41	2.51	380782	9394	1.35%
2025-11-19	2.49	2.46	0.00	0.00%	2.41	2.57	645181	15943	2.29%
2025-11-18	2.56	2.46	-0.11	-4.28%	2.42	2.56	602932	14832	2.14%
2025-11-17	2.55	2.57	0.02	0.78%	2.52	2.57	331555	8456	1.18%
2025-11-14	2.56	2.55	0.02	0.79%	2.52	2.60	552375	14071	1.96%
2025-11-13	2.44	2.53	0.09	3.69%	2.44	2.60	747572	18944	2.66%
2025-11-12	2.40	2.44	0.05	2.09%	2.37	2.53	574297	13952	2.04%
2025-11-11	2.34	2.39	0.06	2.58%	2.33	2.40	448145	10660	1.59%
2025-11-10	2.34	2.33	-0.01	-0.43%	2.30	2.36	359377	8387	1.28%
2025-11-07	2.35	2.34	-0.03	-1.27%	2.31	2.41	429603	10119	1.53%
2025-11-06	2.38	2.37	-0.01	-0.42%	2.34	2.41	388499	9188	1.38%
2025-11-05	2.36	2.38	-0.01	-0.42%	2.33	2.41	356572	8476	1.27%
2025-11-04	2.34	2.39	0.04	1.70%	2.33	2.44	464382	11081	1.65%
2025-11-03	2.37	2.35	0.00	0.00%	2.32	2.39	325126	7631	1.16%
2025-10-31	2.35	2.35	-0.02	-0.84%	2.33	2.38	391619	9198	1.39%
2025-10-30	2.30	2.37	0.05	2.16%	2.28	2.39	740154	17295	2.63%
2025-10-29	2.28	2.32	0.04	1.75%	2.25	2.32	411424	9385	1.46%
2025-10-28	2.28	2.28	-0.01	-0.44%	2.25	2.29	434784	9878	1.54%
2025-10-27	2.31	2.29	-0.02	-0.87%	2.25	2.34	646656	14824	2.29%
2025-10-24	2.44	2.31	-0.13	-5.33%	2.30	2.49	885551	20795	3.14%
2025-10-23	2.55	2.44	-0.21	-7.92%	2.41	2.56	1408682	34813	5.00%
2025-10-22	2.38	2.65	0.24	9.96%	2.36	2.65	1358816	34828	4.82%
2025-10-21	2.36	2.41	0.04	1.69%	2.28	2.43	971625	23028	3.45%
2025-10-20	2.46	2.37	-0.05	-2.07%	2.30	2.50	1390459	32899	4.93%
2025-10-17	2.24	2.42	0.22	10.00%	2.20	2.42	596440	14222	2.12%
2025-10-16	2.23	2.20	-0.06	-2.65%	2.19	2.24	286843	6340	1.02%
2025-10-15	2.24	2.26	0.03	1.35%	2.22	2.33	562892	12763	2.00%
2025-10-14	2.22	2.23	0.01	0.45%	2.22	2.33	635335	14443	2.25%
2025-10-13	2.12	2.22	0.03	1.37%	2.07	2.22	339380	7381	1.20%
2025-10-10	2.15	2.19	0.04	1.86%	2.11	2.22	381791	8340	1.35%
2025-10-09	2.05	2.15	0.11	5.39%	2.05	2.15	358570	7537	1.27%
2025-09-30	2.05	2.04	-0.01	-0.49%	2.02	2.07	146030	2983	0.52%
2025-09-29	2.01	2.05	0.04	1.99%	1.97	2.05	189795	3823	0.67%
2025-09-26	2.02	2.01	-0.01	-0.50%	1.99	2.05	134062	2714	0.48%
2025-09-25	2.04	2.02	-0.03	-1.46%	2.02	2.07	159299	3244	0.57%
2025-09-24	2.04	2.05	0.02	0.99%	2.00	2.06	194544	3967	0.69%
2025-09-23	2.11	2.03	-0.08	-3.79%	1.99	2.11	308708	6271	1.10%
2025-09-22	2.13	2.11	-0.01	-0.47%	2.06	2.13	219721	4593	0.78%
2025-09-19	2.18	2.12	-0.05	-2.30%	2.11	2.23	287575	6204	1.02%
2025-09-18	2.21	2.17	-0.05	-2.25%	2.14	2.25	356316	7829	1.26%
2025-09-17	2.22	2.22	0.00	0.00%	2.16	2.23	300008	6585	1.06%
2025-09-16	2.14	2.22	0.07	3.26%	2.14	2.22	535471	11726	1.90%
2025-09-15	2.08	2.15	0.05	2.38%	2.06	2.15	473230	10016	1.68%
2025-09-12	2.03	2.10	0.08	3.96%	2.02	2.17	440225	9207	1.56%
2025-09-11	2.01	2.02	0.01	0.50%	1.98	2.03	163694	3285	0.58%
2025-09-10	2.01	2.01	0.00	0.00%	1.98	2.02	141860	2838	0.50%
2025-09-09	2.03	2.01	-0.02	-0.99%	2.00	2.05	204022	4130	0.72%
2025-09-08	2.00	2.03	0.03	1.50%	1.99	2.05	187504	3793	0.67%