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
2026-08-20	15.30	15.16	-0.10	-0.66%	15.08	15.39	41236	6271	2.26%
2026-08-19	15.58	15.26	-0.46	-2.93%	15.20	15.75	61742	9528	3.38%
2026-08-18	15.51	15.72	0.23	1.48%	15.51	15.84	74537	11708	4.08%
2026-08-17	15.26	15.49	0.19	1.24%	15.26	15.57	46623	7225	2.55%
2026-08-14	15.15	15.30	0.20	1.32%	15.15	15.39	34641	5289	1.90%
2026-08-13	15.49	15.10	-0.38	-2.45%	15.10	15.55	49459	7570	2.71%
2026-08-12	15.41	15.48	0.07	0.45%	15.40	15.51	26564	4107	1.45%
2026-08-11	15.64	15.41	-0.25	-1.60%	15.40	15.64	35256	5453	1.93%
2026-08-10	15.53	15.66	0.13	0.84%	15.51	15.68	40577	6331	2.22%
2026-08-07	15.47	15.53	0.05	0.32%	15.23	15.55	42385	6538	2.32%
2026-08-06	15.50	15.48	-0.10	-0.64%	15.32	15.65	50876	7877	2.78%
2026-08-05	15.51	15.58	0.08	0.52%	15.45	15.62	57084	8869	3.12%
2026-08-04	15.46	15.50	0.09	0.58%	15.33	15.60	45508	7047	2.49%
2026-08-03	15.05	15.41	0.29	1.92%	15.01	15.42	60743	9314	3.32%
2026-07-31	15.19	15.12	0.09	0.60%	15.08	15.40	63881	9729	3.50%
2026-07-30	14.70	15.03	0.13	0.87%	14.67	15.15	66504	9964	3.64%
2026-07-29	14.68	14.90	-0.09	-0.60%	14.41	14.95	83396	12241	4.56%
2026-07-28	15.10	14.99	-0.23	-1.51%	14.95	15.16	35115	5274	1.98%
2026-07-27	14.75	15.22	0.49	3.33%	14.70	15.22	50776	7653	2.86%
2026-07-24	14.95	14.73	-0.31	-2.06%	14.68	15.00	30742	4545	1.73%
2026-07-23	14.53	15.04	0.41	2.80%	14.53	15.06	42738	6329	2.41%
2026-07-22	14.80	14.63	-0.16	-1.08%	14.41	14.80	44453	6481	2.51%
2026-07-21	14.66	14.79	0.21	1.44%	14.22	14.84	53319	7789	3.01%
2026-07-20	15.08	14.58	-0.58	-3.83%	14.51	15.29	63096	9378	3.56%
2026-07-17	15.48	15.16	-0.31	-2.00%	15.06	15.63	50481	7749	2.85%
2026-07-16	15.44	15.47	0.05	0.32%	15.29	15.68	40679	6305	2.30%
2026-07-15	15.58	15.42	-0.18	-1.15%	15.36	15.65	37877	5858	2.14%
2026-07-14	15.45	15.60	0.21	1.36%	15.27	15.64	44608	6905	2.52%
2026-07-13	15.57	15.39	-0.49	-3.09%	15.36	15.94	45368	7031	2.56%
2026-07-10	15.82	15.88	-0.02	-0.13%	15.82	16.15	48480	7759	2.74%
2026-07-09	16.09	15.90	-0.12	-0.75%	15.47	16.10	58130	9167	3.28%
2026-07-08	16.12	16.02	-0.26	-1.60%	16.01	16.39	48305	7775	2.73%
2026-07-07	16.74	16.28	-0.43	-2.57%	16.21	16.80	49315	8119	2.78%
2026-07-06	17.16	16.71	-0.44	-2.57%	16.69	17.25	64714	10921	3.65%
2026-07-03	17.13	17.15	0.03	0.18%	17.01	17.44	57060	9851	3.22%
2026-07-02	17.57	17.12	-0.63	-3.55%	17.04	17.66	92871	16139	5.24%
2026-07-01	18.23	17.75	-0.48	-2.63%	17.67	18.33	100148	17841	5.65%
2026-06-30	16.90	18.23	1.12	6.55%	16.85	18.56	159740	28538	9.01%
2026-06-29	17.40	17.11	-0.29	-1.67%	16.54	17.40	94908	16041	5.35%
2026-06-26	17.33	17.40	0.11	0.64%	17.03	18.04	124032	21872	7.00%
2026-06-25	17.63	17.29	-0.56	-3.14%	17.27	17.82	84352	14685	4.76%
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%