石大胜华 (603026) - 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
2025-09-16	43.12	42.34	-1.22	-2.80%	41.61	43.46	85657	36268	4.23%
2025-09-15	43.99	43.56	-0.32	-0.73%	43.50	45.00	111421	49371	5.50%
2025-09-12	43.00	43.88	1.03	2.40%	42.00	43.88	92976	39814	4.59%
2025-09-11	42.65	42.85	0.16	0.37%	42.11	43.60	82215	35257	4.06%
2025-09-10	42.60	42.69	-0.70	-1.61%	41.70	43.76	114449	48767	5.65%
2025-09-09	41.71	43.39	1.48	3.53%	41.51	45.80	148577	64886	7.33%
2025-09-08	41.59	41.91	1.00	2.44%	40.60	42.38	130825	54170	6.45%
2025-09-05	38.40	40.91	2.71	7.09%	38.40	41.40	138752	55950	6.85%
2025-09-04	37.59	38.20	0.40	1.06%	37.52	39.07	71703	27599	3.54%
2025-09-03	38.25	37.80	-0.47	-1.23%	37.73	39.09	38091	14603	1.88%
2025-09-02	38.69	38.27	-0.23	-0.60%	38.08	39.80	58284	22614	2.88%
2025-09-01	38.00	38.50	0.70	1.85%	37.70	38.50	49061	18741	2.42%
2025-08-29	36.89	37.80	0.70	1.89%	36.85	38.57	67956	25747	3.35%
2025-08-28	37.26	37.10	-0.16	-0.43%	36.17	37.64	50855	18801	2.51%
2025-08-27	38.19	37.26	-0.99	-2.59%	37.22	38.66	47830	18207	2.36%
2025-08-26	38.14	38.25	0.07	0.18%	37.70	38.60	39609	15138	1.95%
2025-08-25	37.67	38.18	0.69	1.84%	37.60	38.88	57293	21869	2.83%
2025-08-22	37.40	37.49	0.12	0.32%	37.20	37.76	33622	12591	1.66%
2025-08-21	38.00	37.37	-0.40	-1.06%	36.88	38.20	53594	20073	2.64%
2025-08-20	37.38	37.77	0.21	0.56%	37.01	37.79	31520	11789	1.56%
2025-08-19	37.63	37.56	-0.07	-0.19%	37.20	37.85	33199	12461	1.64%
2025-08-18	37.62	37.63	0.25	0.67%	37.37	38.08	44264	16683	2.18%
2025-08-15	36.95	37.38	0.47	1.27%	36.91	37.67	37809	14138	1.87%
2025-08-14	38.27	36.91	-1.33	-3.48%	36.90	38.45	38752	14540	1.91%
2025-08-13	38.49	38.24	-0.08	-0.21%	38.12	38.70	29350	11250	1.45%
2025-08-12	39.13	38.32	-0.35	-0.91%	38.05	39.15	31902	12246	1.57%
2025-08-11	37.63	38.67	1.04	2.76%	37.63	39.15	46007	17721	2.27%
2025-08-08	37.70	37.63	-0.12	-0.32%	37.33	37.84	15862	5957	0.78%
2025-08-07	38.25	37.75	-0.46	-1.20%	37.63	38.40	22549	8538	1.11%
2025-08-06	37.96	38.21	0.25	0.66%	37.69	38.28	21643	8236	1.07%
2025-08-05	37.99	37.96	-0.03	-0.08%	37.69	38.55	19494	7411	0.96%
2025-08-04	37.52	37.99	0.48	1.28%	36.96	38.00	24305	9123	1.20%
2025-08-01	37.93	37.51	-0.28	-0.74%	37.39	37.96	26935	10139	1.33%
2025-07-31	38.50	37.79	-0.79	-2.05%	37.61	38.78	23542	8960	1.16%
2025-07-30	39.13	38.58	-0.56	-1.43%	38.27	39.13	26470	10241	1.31%
2025-07-29	39.34	39.14	-0.20	-0.51%	38.73	39.65	38170	14913	1.88%
2025-07-28	38.84	39.34	0.19	0.49%	38.74	39.94	40489	15969	2.00%
2025-07-25	39.01	39.15	0.35	0.90%	39.00	40.23	52512	20722	2.59%
2025-07-24	37.90	38.80	0.87	2.29%	37.83	39.15	44250	17067	2.18%
2025-07-23	38.58	37.93	-0.55	-1.43%	37.81	38.72	34462	13173	1.70%
2025-07-22	38.48	38.48	-0.02	-0.05%	38.30	39.00	44735	17240	2.21%
2025-07-21	36.70	38.50	2.01	5.51%	36.41	39.19	83629	31781	4.13%
2025-07-18	36.20	36.49	0.37	1.02%	36.18	36.85	28505	10415	1.41%
2025-07-17	35.85	36.12	0.38	1.06%	35.64	36.18	22002	7905	1.09%
2025-07-16	35.70	35.74	0.01	0.03%	35.57	36.06	14568	5209	0.72%
2025-07-15	36.40	35.73	-0.75	-2.06%	35.60	36.84	26270	9456	1.30%
2025-07-14	36.56	36.48	-0.07	-0.19%	36.41	37.15	24284	8911	1.20%
2025-07-11	36.67	36.55	-0.12	-0.33%	36.30	36.88	28485	10431	1.41%
2025-07-10	36.09	36.67	0.58	1.61%	35.92	37.58	44885	16536	2.21%
2025-07-09	36.45	36.09	-0.31	-0.85%	36.03	36.62	21426	7759	1.06%
2025-07-08	35.82	36.40	0.60	1.68%	35.73	36.74	32637	11845	1.61%
2025-07-07	36.09	35.80	-0.45	-1.24%	35.71	36.39	29110	10461	1.44%
2025-07-04	36.98	36.25	-0.95	-2.55%	36.22	37.07	29735	10851	1.47%
2025-07-03	36.80	37.20	0.42	1.14%	36.19	37.37	40018	14726	1.97%
2025-07-02	37.28	36.78	-0.72	-1.92%	36.30	37.28	36762	13473	1.81%
2025-07-01	37.26	37.50	0.21	0.56%	36.56	37.54	38905	14408	1.92%
2025-06-30	37.87	37.29	-0.02	-0.05%	37.01	37.90	33152	12367	1.64%
2025-06-27	38.50	37.31	-1.42	-3.67%	37.28	39.10	61849	23422	3.05%
2025-06-26	38.38	38.73	0.08	0.21%	38.19	39.14	62920	24280	3.10%
2025-06-25	37.99	38.65	1.04	2.77%	37.63	39.20	91979	35495	4.54%
2025-06-24	35.87	37.61	1.76	4.91%	35.61	38.45	76611	28591	3.78%
2025-06-23	35.08	35.85	0.80	2.28%	35.00	35.88	32011	11415	1.58%
2025-06-20	34.68	35.05	0.40	1.15%	34.68	36.00	27281	9654	1.35%
2025-06-19	34.80	34.65	-0.28	-0.80%	34.55	35.52	22855	8023	1.13%
2025-06-18	35.17	34.93	-0.19	-0.54%	34.40	35.77	20290	7084	1.00%
2025-06-17	34.74	35.12	0.73	2.12%	34.40	35.16	23021	8019	1.14%
2025-06-16	34.50	34.39	-0.17	-0.49%	34.22	34.67	13196	4538	0.65%
2025-06-13	34.92	34.56	-0.27	-0.78%	34.38	35.05	15819	5482	0.78%
2025-06-12	35.20	34.83	-0.49	-1.39%	34.69	35.20	16538	5767	0.82%
2025-06-11	35.09	35.32	0.29	0.83%	35.09	35.99	18898	6720	0.93%
2025-06-10	35.55	35.03	-0.13	-0.37%	34.71	35.90	34824	12314	1.72%
2025-06-09	34.17	35.16	1.08	3.17%	34.10	35.30	33736	11777	1.66%