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
2026-03-20	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%
2026-01-26	2.35	2.33	0.00	0.00%	2.31	2.38	487080	11399	1.73%
2026-01-23	2.29	2.33	0.06	2.64%	2.22	2.35	609592	14016	2.17%
2026-01-22	2.18	2.27	0.09	4.13%	2.17	2.37	617746	14059	2.20%
2026-01-21	2.12	2.18	0.05	2.35%	2.10	2.23	318432	6839	1.13%
2026-01-20	2.11	2.13	0.02	0.95%	2.08	2.13	160465	3382	0.57%
2026-01-19	2.09	2.11	0.02	0.96%	2.06	2.12	131450	2750	0.47%
2026-01-16	2.08	2.09	0.01	0.48%	2.07	2.10	135140	2821	0.48%
2026-01-15	2.11	2.08	-0.03	-1.42%	2.07	2.12	199682	4172	0.71%
2026-01-14	2.17	2.11	-0.06	-2.76%	2.10	2.18	402454	8630	1.43%
2026-01-13	2.17	2.17	-0.01	-0.46%	2.15	2.21	275361	6000	0.98%
2026-01-12	2.15	2.18	0.03	1.40%	2.14	2.18	257047	5568	0.91%
2026-01-09	2.15	2.15	-0.01	-0.46%	2.14	2.20	230280	4963	0.82%
2026-01-08	2.16	2.16	-0.01	-0.46%	2.14	2.17	157250	3398	0.56%
2026-01-07	2.18	2.17	0.00	0.00%	2.14	2.18	200967	4341	0.71%
2026-01-06	2.13	2.17	0.04	1.88%	2.12	2.18	220782	4761	0.78%
2026-01-05	2.15	2.13	-0.01	-0.47%	2.12	2.16	174955	3731	0.62%
2025-12-31	2.18	2.14	-0.03	-1.38%	2.13	2.19	154395	3319	0.55%
2025-12-30	2.19	2.17	-0.03	-1.36%	2.14	2.20	233260	5064	0.83%
2025-12-29	2.14	2.20	0.07	3.29%	2.14	2.34	406452	9012	1.44%
2025-12-26	2.11	2.13	0.02	0.95%	2.10	2.15	155778	3310	0.55%
2025-12-25	2.09	2.11	0.02	0.96%	2.07	2.12	116890	2453	0.42%
2025-12-24	2.10	2.09	-0.01	-0.48%	2.08	2.11	107939	2258	0.38%
2025-12-23	2.14	2.10	-0.04	-1.87%	2.09	2.15	149909	3164	0.53%
2025-12-22	2.14	2.14	0.01	0.47%	2.13	2.18	153412	3290	0.55%
2025-12-19	2.07	2.13	0.06	2.90%	2.06	2.13	171856	3628	0.61%
2025-12-18	2.05	2.07	0.02	0.98%	2.03	2.09	137094	2837	0.49%
2025-12-17	2.04	2.05	0.01	0.49%	2.02	2.06	128736	2627	0.46%
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%