会稽山 (601579) - 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
2026-06-25	14.69	14.68	-0.12	-0.81%	14.27	14.85	55904	8121	1.17%
2026-06-24	15.20	14.80	-0.37	-2.44%	14.73	15.25	47127	7019	0.98%
2026-06-23	15.32	15.17	-0.19	-1.24%	15.09	15.54	52742	8079	1.10%
2026-06-22	15.31	15.36	0.10	0.66%	14.95	15.42	52378	7952	1.09%
2026-06-18	15.30	15.26	-0.20	-1.29%	15.14	15.46	56253	8585	1.17%
2026-06-17	15.59	15.46	-0.04	-0.26%	15.20	15.59	47042	7227	0.98%
2026-06-16	15.66	15.50	-0.25	-1.59%	15.33	15.75	42131	6532	0.88%
2026-06-15	15.69	15.75	0.05	0.32%	15.48	15.81	48549	7593	1.01%
2026-06-12	15.05	15.70	0.29	1.88%	15.05	15.80	65840	10249	1.37%
2026-06-11	15.86	15.41	-0.55	-3.45%	15.24	15.86	62798	9680	1.31%
2026-06-10	15.85	15.96	0.08	0.50%	15.74	16.24	70850	11319	1.48%
2026-06-09	15.80	15.88	0.00	0.00%	15.31	15.98	72492	11341	1.51%
2026-06-08	15.81	15.88	0.07	0.44%	15.60	16.56	100907	16211	2.10%
2026-06-05	15.73	15.81	0.13	0.83%	15.73	16.53	71123	11401	1.48%
2026-06-04	15.99	15.68	-0.18	-1.13%	15.61	16.06	40267	6335	0.84%
2026-06-03	16.31	16.15	-0.18	-1.10%	15.92	16.31	50070	8050	1.04%
2026-06-02	17.00	16.33	-0.49	-2.91%	16.27	17.00	70110	11548	1.46%
2026-06-01	16.93	16.82	-0.27	-1.58%	16.50	17.09	70611	11841	1.47%
2026-05-29	16.57	17.09	0.47	2.83%	16.51	17.69	111639	19201	2.33%
2026-05-28	16.94	16.62	-0.32	-1.89%	16.46	16.99	57652	9623	1.20%
2026-05-27	16.89	16.94	0.07	0.41%	16.50	17.25	88726	14985	1.85%
2026-05-26	17.07	16.87	-0.22	-1.29%	16.68	17.20	45842	7745	0.96%
2026-05-25	17.09	17.09	-0.05	-0.29%	17.02	17.40	40722	6997	0.85%
2026-05-22	17.26	17.14	-0.12	-0.70%	17.02	17.33	46161	7916	0.96%
2026-05-21	17.61	17.26	-0.47	-2.65%	17.18	17.96	64271	11276	1.34%
2026-05-20	17.74	17.73	0.04	0.23%	17.52	18.09	58433	10403	1.22%
2026-05-19	17.96	17.69	-0.28	-1.56%	17.58	18.88	90447	16338	1.89%
2026-05-18	17.87	17.97	0.10	0.56%	17.71	18.05	58051	10376	1.21%
2026-05-15	18.69	17.87	-0.96	-5.10%	17.82	18.70	109807	19851	2.29%
2026-05-14	18.14	18.83	0.68	3.75%	18.00	19.31	195915	36841	4.09%
2026-05-13	17.46	18.15	0.77	4.43%	17.20	18.45	136713	24561	2.85%
2026-05-12	17.38	17.38	-0.04	-0.23%	17.11	17.50	67685	11722	1.41%
2026-05-11	17.92	17.42	-0.48	-2.68%	17.35	17.95	84195	14718	1.76%
2026-05-08	17.99	17.90	-0.17	-0.94%	17.67	18.05	52755	9410	1.10%
2026-05-07	17.88	18.07	0.27	1.52%	17.82	18.31	81467	14688	1.70%
2026-05-06	17.83	17.80	-0.05	-0.28%	17.61	18.05	96970	17305	2.02%
2026-04-30	17.96	17.85	-0.17	-0.94%	17.71	18.08	68623	12281	1.43%
2026-04-29	18.00	18.02	-0.10	-0.55%	17.97	18.36	99797	18068	2.08%
2026-04-28	18.76	18.12	-0.82	-4.33%	17.83	18.78	135404	24570	2.82%
2026-04-27	19.10	18.94	-0.13	-0.68%	18.66	19.11	60048	11311	1.25%
2026-04-24	19.00	19.07	-0.24	-1.24%	18.77	19.20	86847	16494	1.81%
2026-04-23	18.80	19.31	0.44	2.33%	18.78	19.58	145841	28200	3.04%
2026-04-22	18.79	18.87	0.09	0.48%	18.68	18.95	49632	9338	1.04%
2026-04-21	18.84	18.78	-0.06	-0.32%	18.62	19.16	68130	12787	1.42%
2026-04-20	18.86	18.84	-0.01	-0.05%	18.77	18.98	68800	12984	1.43%
2026-04-17	19.03	18.85	-0.34	-1.77%	18.74	19.10	80949	15260	1.69%
2026-04-16	19.21	19.19	-0.21	-1.08%	19.08	19.60	120303	23191	2.51%
2026-04-15	18.58	19.40	0.75	4.02%	18.58	19.60	176769	34067	3.69%
2026-04-14	18.55	18.65	0.00	0.00%	18.34	18.65	81708	15106	1.70%
2026-04-13	18.26	18.65	0.18	0.97%	18.17	18.70	110927	20525	2.31%
2026-04-10	18.00	18.47	0.32	1.76%	18.00	18.90	156493	28962	3.26%
2026-04-09	17.93	18.15	0.04	0.22%	17.88	18.50	99176	17996	2.07%
2026-04-08	18.37	18.11	-0.26	-1.42%	18.06	18.57	131200	23848	2.74%
2026-04-07	18.17	18.37	0.35	1.94%	17.86	18.75	112190	20607	2.34%
2026-04-03	18.34	18.02	-0.15	-0.83%	17.90	18.56	132073	24010	2.75%
2026-04-02	18.39	18.17	-0.23	-1.25%	17.86	18.60	202715	36733	4.23%
2026-04-01	17.50	18.40	1.67	9.98%	17.50	18.40	191886	34544	4.00%
2026-03-31	17.18	16.73	-0.05	-0.30%	16.63	17.41	84417	14260	1.76%
2026-03-30	16.52	16.78	0.27	1.64%	16.37	16.80	49863	8317	1.04%
2026-03-27	16.01	16.51	0.36	2.23%	16.01	16.55	39727	6511	0.83%
2026-03-26	16.23	16.15	-0.07	-0.43%	16.08	16.49	43459	7062	0.91%
2026-03-25	15.92	16.22	0.30	1.88%	15.88	16.23	42364	6811	0.88%
2026-03-24	15.65	15.92	0.54	3.51%	15.58	15.95	66937	10540	1.40%
2026-03-23	15.98	15.38	-0.67	-4.17%	15.32	15.98	94875	14835	1.98%
2026-03-20	16.71	16.05	-0.54	-3.25%	16.05	16.72	78487	12825	1.64%
2026-03-19	16.86	16.59	-0.36	-2.12%	16.55	16.95	48444	8077	1.01%
2026-03-18	17.08	16.95	-0.14	-0.82%	16.77	17.16	54867	9270	1.14%
2026-03-17	17.27	17.09	-0.25	-1.44%	17.07	17.46	57792	9986	1.21%