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
2026-06-18	1.82	1.80	-0.03	-1.64%	1.79	1.85	79556	1448	0.28%
2026-06-17	1.88	1.83	-0.05	-2.66%	1.82	1.88	99696	1830	0.35%
2026-06-16	1.88	1.88	-0.01	-0.53%	1.84	1.90	113437	2119	0.40%
2026-06-15	1.90	1.89	0.00	0.00%	1.87	1.94	99204	1880	0.35%
2026-06-12	1.84	1.89	0.06	3.28%	1.82	1.92	148033	2777	0.52%
2026-06-11	1.85	1.83	-0.03	-1.61%	1.81	1.86	107277	1968	0.38%
2026-06-10	1.89	1.86	-0.04	-2.11%	1.85	1.90	78700	1470	0.28%
2026-06-09	1.92	1.90	0.00	0.00%	1.86	1.93	99638	1886	0.35%
2026-06-08	1.95	1.90	-0.07	-3.55%	1.89	1.97	116421	2241	0.41%
2026-06-05	1.97	1.97	0.00	0.00%	1.96	2.00	89873	1781	0.32%
2026-06-04	2.00	1.97	-0.04	-1.99%	1.96	2.00	100675	1993	0.35%
2026-06-03	2.01	2.01	-0.01	-0.50%	1.99	2.02	110925	2219	0.39%
2026-06-02	2.05	2.02	-0.02	-0.98%	2.00	2.05	104424	2114	0.37%
2026-06-01	2.02	2.04	0.02	0.99%	1.98	2.06	130851	2655	0.46%
2026-05-29	2.01	2.02	0.01	0.50%	2.00	2.07	109880	2236	0.39%
2026-05-28	2.00	2.01	0.01	0.50%	1.99	2.02	68997	1387	0.24%
2026-05-27	2.04	2.00	-0.04	-1.96%	2.00	2.05	114494	2305	0.40%
2026-05-26	2.05	2.04	-0.01	-0.49%	2.02	2.06	115041	2344	0.41%
2026-05-25	2.05	2.05	0.00	0.00%	2.04	2.07	75200	1546	0.27%
2026-05-22	2.04	2.05	0.00	0.00%	2.04	2.07	66234	1359	0.23%
2026-05-21	2.09	2.05	-0.04	-1.91%	2.04	2.10	99302	2052	0.35%
2026-05-20	2.12	2.09	-0.02	-0.95%	2.07	2.12	74477	1552	0.26%
2026-05-19	2.08	2.11	0.02	0.96%	2.07	2.12	113932	2385	0.40%
2026-05-18	2.07	2.09	0.02	0.97%	2.03	2.09	135738	2786	0.48%
2026-05-15	2.08	2.07	-0.01	-0.48%	2.06	2.10	121531	2521	0.43%
2026-05-14	2.11	2.08	-0.03	-1.42%	2.06	2.11	173830	3620	0.61%
2026-05-13	2.11	2.11	0.00	0.00%	2.08	2.13	132584	2792	0.47%
2026-05-12	2.15	2.11	-0.03	-1.40%	2.10	2.15	189333	4005	0.67%
2026-05-11	2.16	2.14	-0.03	-1.38%	2.14	2.17	167383	3595	0.59%
2026-05-08	2.18	2.17	-0.01	-0.46%	2.14	2.20	199851	4322	0.70%
2026-05-07	2.17	2.18	0.01	0.46%	2.15	2.23	209201	4585	0.74%
2026-05-06	2.18	2.17	0.00	0.00%	2.12	2.18	245725	5275	0.87%
2026-04-30	2.18	2.17	-0.08	-3.56%	2.11	2.22	366952	7942	1.29%
2026-04-29	2.24	2.25	0.01	0.45%	2.22	2.26	267510	5988	0.94%
2026-04-28	2.22	2.24	0.04	1.82%	2.17	2.26	368132	8216	1.30%
2026-04-27	2.15	2.20	0.05	2.33%	2.12	2.24	420881	9164	1.48%
2026-04-24	2.12	2.15	0.03	1.42%	2.09	2.15	349023	7423	1.23%
2026-04-23	2.08	2.12	0.04	1.92%	2.06	2.12	223755	4669	0.79%
2026-04-22	2.11	2.08	-0.04	-1.89%	2.08	2.11	138588	2898	0.49%
2026-04-21	2.11	2.12	0.02	0.95%	2.08	2.13	172184	3617	0.61%
2026-04-20	2.10	2.10	0.00	0.00%	2.09	2.15	167105	3518	0.59%
2026-04-17	2.10	2.10	-0.01	-0.47%	2.08	2.11	187857	3936	0.66%
2026-04-16	2.03	2.11	0.08	3.94%	2.02	2.11	271604	5630	0.96%
2026-04-15	2.07	2.03	-0.04	-1.93%	2.02	2.08	151058	3091	0.53%
2026-04-14	2.09	2.07	-0.01	-0.48%	2.05	2.10	152501	3148	0.54%
2026-04-13	2.05	2.08	0.02	0.97%	2.05	2.09	132763	2749	0.47%
2026-04-10	2.06	2.06	-0.01	-0.48%	2.06	2.11	271654	5660	0.96%
2026-04-09	2.10	2.07	-0.03	-1.43%	2.05	2.11	220827	4572	0.78%
2026-04-08	2.04	2.10	0.09	4.48%	2.04	2.10	356077	7358	1.26%
2026-04-07	1.98	2.01	0.02	1.01%	1.96	2.02	164120	3271	0.58%
2026-04-03	2.03	1.99	-0.03	-1.49%	1.97	2.04	142214	2829	0.50%
2026-04-02	2.06	2.02	-0.05	-2.42%	2.01	2.07	163945	3335	0.58%
2026-04-01	2.08	2.07	0.01	0.49%	2.05	2.10	171657	3546	0.61%
2026-03-31	2.09	2.06	-0.03	-1.44%	2.04	2.12	272282	5664	0.97%
2026-03-30	2.02	2.09	0.06	2.96%	2.01	2.09	330663	6797	1.18%
2026-03-27	1.98	2.03	0.01	0.50%	1.97	2.05	210900	4274	0.75%
2026-03-26	2.06	2.02	-0.04	-1.94%	2.01	2.09	263434	5374	0.94%
2026-03-25	1.98	2.06	0.09	4.57%	1.96	2.07	393993	7959	1.40%
2026-03-24	1.96	1.97	0.05	2.60%	1.90	1.99	371416	7229	1.32%
2026-03-23	2.01	1.92	-0.11	-5.42%	1.90	2.02	368856	7250	1.31%
2026-03-20	2.14	2.03	-0.10	-4.69%	2.03	2.14	510820	10555	1.82%
2026-03-19	2.25	2.13	-0.15	-6.58%	2.12	2.35	947552	20911	3.37%
2026-03-18	2.30	2.28	-0.08	-3.39%	2.25	2.37	1095220	25207	3.89%
2026-03-17	2.26	2.36	0.11	4.89%	2.26	2.48	1641176	39685	5.83%
2026-03-16	2.40	2.25	-0.16	-6.64%	2.24	2.41	833001	19134	2.96%