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
2026-05-08	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%
2026-03-16	21.80	21.26	-0.36	-1.67%	20.90	22.10	303335	64747	17.11%
2026-03-13	21.28	21.62	0.66	3.15%	21.05	22.11	425267	92367	23.99%
2026-03-12	20.36	20.96	0.78	3.87%	20.20	20.97	257750	53140	14.54%
2026-03-11	19.94	20.18	0.24	1.20%	19.83	20.49	148402	29868	8.37%
2026-03-10	19.83	19.94	0.22	1.12%	19.77	20.08	95176	18955	5.37%
2026-03-09	19.27	19.72	0.10	0.51%	19.25	19.76	86519	16838	4.88%
2026-03-06	19.50	19.62	0.12	0.62%	19.25	19.68	68294	13357	3.85%
2026-03-05	19.66	19.50	0.20	1.04%	19.44	19.78	79835	15642	4.50%
2026-03-04	19.25	19.30	-0.20	-1.03%	19.21	19.79	93291	18130	5.26%
2026-03-03	20.52	19.50	-1.02	-4.97%	19.48	20.65	157048	31313	8.86%
2026-03-02	20.59	20.52	-0.41	-1.96%	20.42	20.88	131846	27168	7.44%
2026-02-27	21.03	20.93	-0.28	-1.32%	20.84	21.05	117588	24576	6.63%
2026-02-26	21.05	21.21	-0.11	-0.52%	20.90	21.35	180093	38032	10.16%
2026-02-25	20.82	21.32	0.52	2.50%	20.82	21.66	330947	70449	18.67%
2026-02-24	19.86	20.80	1.16	5.91%	19.86	21.15	328912	67644	18.56%
2026-02-13	19.90	19.64	-0.40	-2.00%	19.62	20.02	163543	32383	9.23%
2026-02-12	20.41	20.04	-0.57	-2.77%	20.00	20.58	244184	49328	13.78%
2026-02-11	19.51	20.61	1.15	5.91%	19.47	20.97	487873	100447	27.52%
2026-02-10	19.77	19.46	-0.34	-1.72%	19.43	19.85	164814	32207	9.30%
2026-02-09	19.45	19.80	0.51	2.64%	19.38	20.00	258339	51145	14.57%
2026-02-06	19.32	19.29	-0.29	-1.48%	19.10	19.77	229106	44449	12.93%
2026-02-05	20.08	19.58	-0.96	-4.67%	19.58	20.12	352281	69814	19.87%
2026-02-04	20.62	20.54	-0.37	-1.77%	20.00	21.63	540786	111704	30.51%
2026-02-03	21.00	20.91	-0.62	-2.88%	20.78	21.50	434213	91206	24.50%
2026-02-02	21.00	21.53	-0.15	-0.69%	20.50	22.50	503972	107751	28.43%
2026-01-30	22.85	21.68	-3.10	-12.51%	21.40	23.48	706135	156596	39.84%
2026-01-29	30.00	24.78	13.60	121.65%	24.31	31.00	1202292	322042	-