振石股份 (601112) - 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
2026-06-24	17.39	17.85	0.41	2.35%	17.34	18.05	87668	15617	4.95%
2026-06-23	17.96	17.44	-0.62	-3.43%	17.38	18.01	78407	13837	4.42%
2026-06-22	17.62	18.06	0.44	2.50%	17.38	18.09	89946	15974	5.07%
2026-06-18	18.56	17.62	-1.37	-7.21%	17.61	18.56	163520	29379	9.23%
2026-06-17	17.90	18.99	0.99	5.50%	17.81	19.28	196601	37044	11.09%
2026-06-16	18.07	18.17	0.02	0.11%	17.79	18.39	104070	18822	5.87%
2026-06-15	17.67	18.15	0.51	2.89%	17.60	18.15	107427	19292	6.06%
2026-06-12	16.97	17.64	0.76	4.50%	16.97	17.64	111838	19358	6.31%
2026-06-11	16.75	16.88	0.01	0.06%	16.43	17.00	61887	10351	3.49%
2026-06-10	16.95	16.87	-0.37	-2.15%	16.60	17.05	63575	10705	3.59%
2026-06-09	16.59	17.24	0.82	4.99%	16.51	17.25	94778	16081	5.35%
2026-06-08	16.50	16.42	-0.58	-3.41%	16.29	16.80	67679	11174	3.82%
2026-06-05	16.98	17.00	0.03	0.18%	16.63	17.27	65827	11218	3.71%
2026-06-04	17.18	16.97	-0.33	-1.91%	16.71	17.20	83840	14191	4.73%
2026-06-03	17.54	17.30	-0.30	-1.70%	17.21	17.73	69535	12155	3.92%
2026-06-02	18.16	17.60	-0.52	-2.87%	17.30	18.16	88240	15536	4.98%
2026-06-01	18.03	18.12	-0.08	-0.44%	17.82	18.25	53301	9635	3.01%
2026-05-29	18.90	18.20	-0.79	-4.16%	18.18	18.98	108666	20085	6.13%
2026-05-28	18.82	18.99	0.07	0.37%	18.56	19.05	72714	13712	4.10%
2026-05-27	19.30	18.92	-0.38	-1.97%	18.80	19.37	104167	19749	5.88%
2026-05-26	19.50	19.30	-0.28	-1.43%	19.01	19.50	101293	19414	5.71%
2026-05-25	19.52	19.58	0.10	0.51%	19.40	19.66	86600	16921	4.89%
2026-05-22	19.15	19.48	0.43	2.26%	19.08	19.56	83021	16081	4.68%
2026-05-21	19.51	19.05	-0.36	-1.85%	19.02	19.85	121005	23579	6.83%
2026-05-20	19.50	19.41	-0.21	-1.07%	19.30	19.56	76364	14810	4.31%
2026-05-19	19.75	19.62	-0.10	-0.51%	19.43	19.76	73698	14417	4.16%
2026-05-18	19.41	19.72	0.17	0.87%	19.32	19.87	81161	15925	4.58%
2026-05-15	19.92	19.55	-0.33	-1.66%	19.30	19.94	120835	23675	6.82%
2026-05-14	20.71	19.88	-0.83	-4.01%	19.86	20.76	150656	30309	8.50%
2026-05-13	20.70	20.71	-0.04	-0.19%	20.41	20.82	108965	22449	6.15%
2026-05-12	21.07	20.75	-0.39	-1.84%	20.58	21.26	150424	31299	8.49%
2026-05-11	21.30	21.14	-0.16	-0.75%	21.01	21.59	175163	37113	9.88%
2026-05-08	21.01	21.30	0.08	0.38%	20.88	21.48	198455	42084	11.20%
2026-05-07	20.80	21.22	0.51	2.46%	20.55	21.39	202531	42616	11.43%
2026-05-06	20.20	20.71	0.61	3.03%	20.20	20.76	198018	40763	11.17%
2026-04-30	20.25	20.10	-0.33	-1.62%	19.88	20.31	121905	24460	6.88%
2026-04-29	19.50	20.43	0.77	3.92%	19.50	20.50	224754	45426	12.68%
2026-04-28	20.03	19.66	-0.46	-2.29%	19.51	20.03	129363	25483	7.30%
2026-04-27	20.03	20.12	0.14	0.70%	19.98	20.40	123647	24976	6.98%
2026-04-24	20.06	19.98	-0.21	-1.04%	19.75	20.32	124412	24867	7.02%
2026-04-23	20.13	20.19	0.06	0.30%	20.13	20.65	160407	32591	9.05%
2026-04-22	20.38	20.13	-0.28	-1.37%	19.92	20.39	143867	28878	8.12%
2026-04-21	20.02	20.41	0.33	1.64%	19.88	20.50	164290	33347	9.27%
2026-04-20	19.95	20.08	0.00	0.00%	19.89	20.19	112541	22541	6.35%
2026-04-17	19.90	20.08	0.08	0.40%	19.54	20.20	117274	23452	6.62%
2026-04-16	20.09	20.00	0.08	0.40%	19.93	20.27	106670	21367	6.02%
2026-04-15	20.00	19.92	-0.18	-0.90%	19.83	20.18	105359	21044	5.94%
2026-04-14	20.02	20.10	-0.19	-0.94%	19.80	20.20	161517	32223	9.11%
2026-04-13	19.30	20.29	0.82	4.21%	19.20	20.40	244910	49012	13.82%
2026-04-10	19.12	19.47	0.40	2.10%	19.12	19.86	154250	30108	8.70%
2026-04-09	19.30	19.07	-0.42	-2.15%	19.02	19.30	94256	18014	5.32%
2026-04-08	19.36	19.49	0.50	2.63%	19.07	19.50	143504	27714	8.10%
2026-04-07	18.86	18.99	0.13	0.69%	18.85	19.05	62889	11918	3.55%
2026-04-03	19.25	18.86	-0.39	-2.03%	18.80	19.30	110426	20903	6.23%
2026-04-02	20.10	19.25	-0.85	-4.23%	19.16	20.10	209928	40642	11.84%
2026-04-01	19.32	20.10	1.10	5.79%	19.32	20.25	238864	47597	13.48%
2026-03-31	19.61	19.00	-0.62	-3.16%	18.99	19.69	173849	33583	9.81%
2026-03-30	19.82	19.62	-0.28	-1.41%	19.27	19.90	134431	26254	7.58%
2026-03-27	19.41	19.90	0.26	1.32%	19.41	20.30	138074	27538	7.79%
2026-03-26	20.67	19.64	-1.05	-5.07%	19.51	20.68	215788	43047	12.17%
2026-03-25	20.50	20.69	0.18	0.88%	20.40	20.92	174365	36114	9.84%
2026-03-24	20.35	20.51	0.53	2.65%	19.66	20.98	199158	40434	11.24%
2026-03-23	19.80	19.98	-0.28	-1.38%	19.66	20.72	189882	38345	10.71%
2026-03-20	21.27	20.26	-0.94	-4.43%	20.21	21.48	230813	47493	13.02%
2026-03-19	21.57	21.20	-0.79	-3.59%	21.01	21.95	256329	54730	14.46%
2026-03-18	22.18	21.99	-0.34	-1.52%	21.34	22.30	346952	75831	19.57%
2026-03-17	21.01	22.33	1.07	5.03%	20.96	22.98	482675	107165	27.23%