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
2026-05-07	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%
2026-03-16	17.35	17.34	0.15	0.87%	17.20	17.54	58911	10233	1.23%
2026-03-13	17.03	17.19	0.04	0.23%	17.03	17.38	46382	8012	0.97%
2026-03-12	17.40	17.15	-0.26	-1.49%	17.09	17.40	48251	8303	1.01%
2026-03-11	17.69	17.41	-0.21	-1.19%	17.35	17.69	43387	7562	0.90%
2026-03-10	17.41	17.62	0.26	1.50%	17.41	17.62	41844	7344	0.87%
2026-03-09	17.42	17.36	-0.35	-1.98%	17.22	17.68	58666	10198	1.22%
2026-03-06	17.40	17.71	0.30	1.72%	17.29	17.71	56116	9876	1.17%
2026-03-05	17.74	17.41	-0.19	-1.08%	17.36	17.90	54649	9554	1.14%
2026-03-04	17.20	17.60	0.20	1.15%	17.03	17.66	73602	12811	1.54%
2026-03-03	18.40	17.40	-1.01	-5.49%	17.38	18.49	118394	21183	2.47%
2026-03-02	18.55	18.41	-0.49	-2.59%	18.15	18.66	73176	13473	1.53%
2026-02-27	19.09	18.90	-0.18	-0.94%	18.60	19.15	84695	15937	1.77%
2026-02-26	19.58	19.08	-0.52	-2.65%	19.00	19.58	99550	19039	2.08%
2026-02-25	19.48	19.60	0.13	0.67%	19.41	19.63	61395	11981	1.28%
2026-02-24	20.00	19.47	-0.38	-1.91%	19.25	20.08	90773	17656	1.89%
2026-02-13	20.25	19.85	-0.34	-1.68%	19.81	20.39	71142	14333	1.48%
2026-02-12	20.73	20.19	-0.55	-2.65%	20.01	20.73	129312	26203	2.70%
2026-02-11	20.76	20.74	-0.13	-0.62%	20.67	21.04	73976	15380	1.54%
2026-02-10	21.50	20.87	-0.76	-3.51%	20.79	21.52	123827	25958	2.58%
2026-02-09	21.41	21.63	-0.06	-0.28%	21.25	21.65	107518	23104	2.24%
2026-02-06	22.54	21.69	-0.41	-1.86%	21.25	22.81	161943	35152	3.38%
2026-02-05	22.00	22.10	-0.18	-0.81%	21.88	23.06	215419	48334	4.49%
2026-02-04	21.40	22.28	0.72	3.34%	21.21	22.55	243278	53756	5.07%
2026-02-03	21.25	21.56	-0.37	-1.69%	20.96	22.15	201000	43067	4.19%
2026-02-02	21.50	21.93	0.23	1.06%	21.21	22.67	268869	59273	5.61%
2026-01-30	23.00	21.70	-1.28	-5.57%	21.66	23.01	275452	60572	5.75%
2026-01-29	20.72	22.98	2.09	10.00%	20.63	22.98	316856	69935	6.61%
2026-01-28	20.90	20.89	-0.01	-0.05%	20.61	21.45	78289	16377	1.63%