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
2026-05-06	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%
2026-03-13	2.31	2.41	0.09	3.88%	2.29	2.51	818316	19717	2.91%
2026-03-12	2.24	2.32	0.08	3.57%	2.23	2.34	437153	10049	1.55%
2026-03-11	2.27	2.24	-0.03	-1.32%	2.20	2.28	342957	7631	1.22%
2026-03-10	2.34	2.27	-0.07	-2.99%	2.25	2.36	431692	9848	1.53%
2026-03-09	2.36	2.34	-0.04	-1.68%	2.31	2.40	269259	6308	0.96%
2026-03-06	2.32	2.38	0.06	2.59%	2.29	2.38	268817	6315	0.96%
2026-03-05	2.35	2.32	0.00	0.00%	2.29	2.38	290933	6773	1.03%
2026-03-04	2.31	2.32	-0.04	-1.69%	2.31	2.40	323072	7558	1.15%
2026-03-03	2.44	2.36	-0.08	-3.28%	2.35	2.46	452296	10880	1.61%
2026-03-02	2.48	2.44	-0.04	-1.61%	2.38	2.50	470072	11433	1.67%
2026-02-27	2.45	2.48	0.06	2.48%	2.43	2.55	796294	19756	2.83%
2026-02-26	2.45	2.42	-0.05	-2.02%	2.42	2.53	1204996	29693	4.28%
2026-02-25	2.30	2.47	0.18	7.86%	2.29	2.52	1012905	25176	3.60%
2026-02-24	2.25	2.29	0.06	2.69%	2.25	2.30	224130	5126	0.80%
2026-02-13	2.31	2.23	-0.09	-3.88%	2.22	2.31	248849	5622	0.88%
2026-02-12	2.36	2.32	-0.05	-2.11%	2.31	2.37	203886	4756	0.72%
2026-02-11	2.34	2.37	0.03	1.28%	2.30	2.38	195312	4602	0.69%
2026-02-10	2.33	2.34	0.00	0.00%	2.29	2.36	183051	4276	0.65%
2026-02-09	2.34	2.34	0.02	0.86%	2.32	2.37	197582	4633	0.70%
2026-02-06	2.32	2.32	-0.02	-0.85%	2.30	2.35	192531	4481	0.68%
2026-02-05	2.35	2.34	-0.03	-1.27%	2.32	2.39	221194	5207	0.79%
2026-02-04	2.35	2.37	0.04	1.72%	2.31	2.38	245993	5784	0.87%
2026-02-03	2.29	2.33	0.08	3.56%	2.27	2.36	296343	6845	1.05%
2026-02-02	2.41	2.25	-0.17	-7.02%	2.25	2.43	440283	10172	1.56%
2026-01-30	2.48	2.42	-0.07	-2.81%	2.35	2.53	558394	13502	1.98%
2026-01-29	2.46	2.49	0.03	1.22%	2.46	2.62	667265	16821	2.37%
2026-01-28	2.32	2.46	0.13	5.58%	2.32	2.56	832565	20485	2.96%
2026-01-27	2.34	2.33	0.00	0.00%	2.30	2.48	502103	11875	1.78%