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
2026-08-14	18.00	18.68	1.23	7.05%	17.96	19.20	574648	108155	11.99%
2026-08-13	15.86	17.45	1.59	10.03%	15.76	17.45	192333	32559	4.01%
2026-08-12	15.40	15.86	0.43	2.79%	15.11	16.15	152710	23854	3.19%
2026-08-11	15.55	15.43	-0.24	-1.53%	15.42	15.84	58251	9056	1.21%
2026-08-10	15.03	15.67	0.62	4.12%	14.95	15.95	115434	18083	2.41%
2026-08-07	15.30	15.05	-0.31	-2.02%	14.80	15.36	75611	11352	1.58%
2026-08-06	15.50	15.36	-0.21	-1.35%	15.18	15.85	73616	11377	1.54%
2026-08-05	15.15	15.57	0.32	2.10%	15.10	15.60	88588	13666	1.85%
2026-08-04	15.49	15.25	-0.03	-0.20%	15.01	15.49	62499	9483	1.30%
2026-08-03	14.95	15.28	0.19	1.26%	14.95	15.40	92534	14102	1.93%
2026-07-31	14.65	15.09	-0.18	-1.18%	14.60	15.32	126213	19035	2.63%
2026-07-30	14.86	15.27	0.23	1.53%	14.86	16.00	142980	22216	2.98%
2026-07-29	14.46	15.04	0.67	4.66%	14.37	15.32	124247	18694	2.59%
2026-07-28	14.22	14.37	0.22	1.55%	14.12	14.51	49482	7095	1.03%
2026-07-27	13.85	14.15	0.19	1.36%	13.83	14.31	39929	5648	0.83%
2026-07-24	14.39	13.96	-0.43	-2.99%	13.95	14.39	35437	4994	0.74%
2026-07-23	14.22	14.39	0.14	0.98%	14.01	14.43	39433	5616	0.82%
2026-07-22	14.18	14.25	0.11	0.78%	13.85	14.26	68825	9681	1.44%
2026-07-21	14.42	14.14	-0.39	-2.68%	14.04	14.50	81745	11609	1.70%
2026-07-20	14.44	14.53	0.10	0.69%	14.25	14.97	63530	9303	1.33%
2026-07-17	15.05	14.43	-0.63	-4.18%	14.30	15.19	51377	7527	1.07%
2026-07-16	14.99	15.06	0.00	0.00%	14.81	15.59	60195	9092	1.26%
2026-07-15	14.20	15.06	0.70	4.87%	14.00	15.08	73791	10899	1.54%
2026-07-14	14.38	14.36	0.14	0.98%	14.04	14.41	31576	4499	0.66%
2026-07-13	14.66	14.22	-0.52	-3.53%	14.20	14.75	44693	6411	0.93%
2026-07-10	14.51	14.74	0.32	2.22%	14.26	15.05	51578	7619	1.08%
2026-07-09	14.50	14.42	-0.20	-1.37%	14.25	14.62	46614	6722	0.97%
2026-07-08	14.86	14.62	-0.29	-1.95%	14.44	14.86	46593	6808	0.97%
2026-07-07	14.74	14.91	0.14	0.95%	14.17	14.91	60803	8875	1.27%
2026-07-06	14.80	14.77	-0.03	-0.20%	14.44	14.96	52595	7737	1.10%
2026-07-03	15.00	14.80	-0.18	-1.20%	14.73	15.13	53529	7970	1.12%
2026-07-02	15.20	14.98	-0.22	-1.45%	14.98	15.45	47694	7221	0.99%
2026-07-01	14.84	15.20	0.51	3.47%	14.70	15.67	68583	10442	1.43%
2026-06-30	14.90	14.69	-0.41	-2.72%	14.58	15.11	54687	8076	1.14%
2026-06-29	14.17	15.10	0.93	6.56%	13.77	15.25	109496	16110	2.28%
2026-06-26	14.78	14.17	-0.51	-3.47%	14.17	14.80	50123	7231	1.05%
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%