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
2025-08-01	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%
2025-06-06	33.93	34.08	0.15	0.44%	33.82	34.53	12619	4319	0.62%
2025-06-05	33.93	33.93	-0.10	-0.29%	33.75	34.06	8614	2918	0.43%
2025-06-04	33.40	34.03	0.61	1.83%	33.21	34.78	15637	5324	0.77%
2025-06-03	33.40	33.42	-0.06	-0.18%	33.15	33.54	9671	3230	0.48%
2025-05-30	33.92	33.48	-0.46	-1.36%	33.47	34.18	10659	3589	0.53%
2025-05-29	33.78	33.94	0.15	0.44%	33.69	34.20	9263	3148	0.46%
2025-05-28	34.53	33.79	-0.54	-1.57%	33.73	34.53	8762	2979	0.43%
2025-05-27	34.07	34.33	0.26	0.76%	33.70	34.44	13157	4479	0.65%
2025-05-26	34.09	34.07	-0.03	-0.09%	33.82	34.20	9182	3122	0.45%
2025-05-23	34.32	34.10	-0.10	-0.29%	33.98	34.74	13386	4607	0.66%
2025-05-22	35.00	34.20	-0.88	-2.51%	34.20	35.02	17267	5954	0.85%
2025-05-21	34.97	35.08	0.12	0.34%	34.82	35.47	16468	5789	0.81%
2025-05-20	35.15	34.96	-0.13	-0.37%	34.88	35.26	9372	3280	0.46%
2025-05-19	34.78	35.09	0.21	0.60%	34.31	35.11	13606	4722	0.67%
2025-05-16	34.71	34.88	0.08	0.23%	34.62	35.10	12914	4502	0.64%
2025-05-15	35.20	34.80	-0.26	-0.74%	34.75	35.24	12749	4453	0.63%
2025-05-14	34.85	35.06	0.04	0.11%	34.75	35.29	12909	4524	0.64%
2025-05-13	35.50	35.02	-0.18	-0.51%	34.83	35.55	15619	5475	0.77%
2025-05-12	34.82	35.20	0.70	2.03%	34.82	35.30	18622	6541	0.92%
2025-05-09	34.81	34.50	-0.30	-0.86%	34.30	35.02	9649	3335	0.48%
2025-05-08	34.46	34.80	0.07	0.20%	34.43	35.18	13818	4817	0.68%
2025-05-07	34.79	34.73	0.41	1.19%	34.42	34.95	18871	6559	0.93%
2025-05-06	34.45	34.32	0.08	0.23%	34.18	34.69	18238	6267	0.90%
2025-04-30	33.40	34.24	0.83	2.48%	33.34	35.00	24901	8569	1.23%
2025-04-29	33.37	33.41	-0.42	-1.24%	32.77	33.70	14832	4947	0.73%
2025-04-28	34.49	33.83	-0.58	-1.69%	33.71	34.50	12148	4124	0.60%
2025-04-25	35.00	34.41	-0.50	-1.43%	34.26	35.17	15975	5545	0.79%
2025-04-24	35.08	34.91	-0.15	-0.43%	34.50	35.25	13714	4783	0.68%