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
2025-04-03	11.90	12.20	0.02	0.16%	11.77	12.69	365245	44713	7.62%
2025-04-02	11.64	12.18	1.11	10.03%	11.64	12.18	429478	51670	8.96%
2025-04-01	10.80	11.07	0.61	5.83%	10.76	11.37	217960	24106	4.55%
2025-03-31	10.54	10.46	-0.11	-1.04%	10.36	10.65	51066	5357	1.07%
2025-03-28	10.70	10.57	-0.07	-0.66%	10.55	10.75	49063	5215	1.02%
2025-03-27	10.52	10.64	0.11	1.04%	10.47	10.73	64512	6840	1.35%
2025-03-26	10.47	10.53	0.04	0.38%	10.44	10.56	50731	5329	1.06%
2025-03-25	10.30	10.49	0.19	1.84%	10.20	10.49	58609	6096	1.22%
2025-03-24	10.28	10.30	0.02	0.19%	10.13	10.37	39979	4099	0.83%
2025-03-21	10.38	10.28	-0.10	-0.96%	10.24	10.45	43931	4542	0.92%
2025-03-20	10.42	10.38	-0.07	-0.67%	10.37	10.47	32583	3389	0.68%
2025-03-19	10.46	10.45	-0.01	-0.10%	10.40	10.52	30842	3223	0.64%
2025-03-18	10.46	10.46	-0.02	-0.19%	10.39	10.52	34579	3609	0.72%
2025-03-17	10.53	10.48	-0.01	-0.10%	10.46	10.67	62936	6627	1.31%
2025-03-14	10.23	10.49	0.26	2.54%	10.21	10.53	105239	10965	2.19%
2025-03-13	10.17	10.23	0.02	0.20%	10.14	10.24	33826	3446	0.71%
2025-03-12	10.25	10.21	-0.05	-0.49%	10.14	10.31	37441	3815	0.78%
2025-03-11	10.19	10.26	0.04	0.39%	10.12	10.26	30779	3137	0.64%
2025-03-10	10.09	10.22	0.13	1.29%	10.07	10.23	41451	4211	0.86%
2025-03-07	10.05	10.09	0.01	0.10%	10.03	10.18	34918	3526	0.73%
2025-03-06	10.00	10.08	0.07	0.70%	9.98	10.10	36871	3705	0.77%
2025-03-05	10.08	10.01	-0.05	-0.50%	9.93	10.08	29020	2899	0.61%
2025-03-04	10.01	10.06	0.02	0.20%	9.97	10.07	29541	2963	0.62%
2025-03-03	10.07	10.04	-0.04	-0.40%	10.01	10.22	53308	5392	1.11%
2025-02-28	10.20	10.08	-0.14	-1.37%	10.07	10.33	65882	6729	1.37%
2025-02-27	10.13	10.22	0.09	0.89%	10.10	10.25	52486	5349	1.09%
2025-02-26	10.04	10.13	0.11	1.10%	10.03	10.13	33447	3375	0.70%
2025-02-25	10.11	10.02	-0.14	-1.38%	10.01	10.14	45092	4534	0.94%
2025-02-24	10.11	10.16	0.05	0.49%	10.10	10.24	43428	4410	0.91%
2025-02-21	10.17	10.11	-0.04	-0.39%	10.04	10.20	59017	5969	1.23%
2025-02-20	10.19	10.15	-0.04	-0.39%	10.12	10.27	43345	4411	0.90%
2025-02-19	10.15	10.19	0.04	0.39%	10.10	10.19	35656	3615	0.74%
2025-02-18	10.37	10.15	-0.23	-2.22%	10.11	10.38	47609	4875	0.99%
2025-02-17	10.26	10.38	0.08	0.78%	10.25	10.42	61147	6328	1.28%
2025-02-14	10.36	10.30	-0.11	-1.06%	10.25	10.41	48660	5012	1.01%
2025-02-13	10.33	10.41	0.04	0.39%	10.29	10.48	72337	7539	1.51%
2025-02-12	10.40	10.37	-0.06	-0.58%	10.24	10.45	53934	5573	1.12%
2025-02-11	10.50	10.43	-0.07	-0.67%	10.37	10.57	45793	4786	0.96%
2025-02-10	10.30	10.50	0.18	1.74%	10.30	10.51	46798	4863	0.98%
2025-02-07	10.19	10.32	0.12	1.18%	10.15	10.39	51393	5290	1.07%
2025-02-06	10.08	10.20	0.09	0.89%	10.06	10.20	40741	4129	0.85%
2025-02-05	10.29	10.11	-0.15	-1.46%	10.05	10.33	44703	4522	0.93%
2025-01-27	10.28	10.26	0.06	0.59%	10.25	10.46	44740	4633	0.93%
2025-01-24	10.32	10.20	-0.13	-1.26%	10.16	10.35	45184	4622	0.94%
2025-01-23	10.39	10.33	0.02	0.19%	10.32	10.49	31904	3318	0.67%
2025-01-22	10.33	10.31	-0.07	-0.67%	10.20	10.34	29766	3058	0.62%
2025-01-21	10.51	10.38	-0.12	-1.14%	10.30	10.56	30984	3214	0.65%
2025-01-20	10.43	10.50	0.07	0.67%	10.39	10.57	36849	3870	0.77%
2025-01-17	10.29	10.43	0.11	1.07%	10.22	10.48	38003	3953	0.79%
2025-01-16	10.36	10.32	-0.02	-0.19%	10.24	10.50	42642	4422	0.89%
2025-01-15	10.31	10.34	0.04	0.39%	10.20	10.38	34445	3551	0.72%
2025-01-14	10.10	10.30	0.23	2.28%	10.10	10.31	43757	4485	0.91%
2025-01-13	10.05	10.07	0.01	0.10%	9.89	10.11	32396	3246	0.68%
2025-01-10	10.36	10.06	-0.31	-2.99%	10.06	10.39	37846	3868	0.79%
2025-01-09	10.32	10.37	-0.05	-0.48%	10.31	10.49	30232	3148	0.63%
2025-01-08	10.51	10.42	-0.09	-0.86%	10.19	10.52	40561	4202	0.85%
2025-01-07	10.39	10.51	0.12	1.15%	10.31	10.53	33578	3499	0.70%
2025-01-06	10.40	10.39	-0.08	-0.76%	10.17	10.56	50980	5284	1.06%
2025-01-03	10.88	10.47	-0.39	-3.59%	10.43	10.92	65987	7019	1.38%
2025-01-02	11.06	10.86	-0.20	-1.81%	10.76	11.29	93522	10347	1.95%
2024-12-31	11.08	11.06	-0.05	-0.45%	11.01	11.35	65696	7339	1.37%
2024-12-30	11.26	11.11	-0.15	-1.33%	11.06	11.31	40329	4490	0.84%
2024-12-27	11.08	11.26	0.16	1.44%	11.00	11.32	42209	4738	0.88%
2024-12-26	11.06	11.10	0.01	0.09%	11.03	11.18	38266	4252	0.80%
2024-12-25	11.35	11.09	-0.31	-2.72%	11.00	11.37	49789	5548	1.04%