致敬每一个财富自由的梦想,祝大家早日进化为游资

兰石重装 (603169) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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 7.73 7.77 0.04 0.52% 7.72 7.78 166528 12922 1.27%
2025-07-31 7.72 7.73 -0.04 -0.51% 7.72 7.82 170757 13265 1.31%
2025-07-30 7.76 7.77 -0.02 -0.26% 7.72 7.82 195872 15210 1.50%
2025-07-29 7.88 7.79 -0.10 -1.27% 7.73 7.89 282668 21992 2.16%
2025-07-28 7.88 7.89 -0.04 -0.50% 7.82 7.92 240666 18963 1.84%
2025-07-25 8.03 7.93 -0.15 -1.86% 7.91 8.06 419275 33319 3.21%
2025-07-24 8.20 8.08 -0.12 -1.46% 8.02 8.20 617492 49808 4.73%
2025-07-23 8.03 8.20 0.29 3.67% 8.03 8.33 1186999 97034 9.09%
2025-07-22 7.91 7.91 0.01 0.13% 7.78 7.91 408693 32072 3.13%
2025-07-21 7.75 7.90 0.17 2.20% 7.74 7.98 525523 41480 4.02%
2025-07-18 7.76 7.73 -0.05 -0.64% 7.70 7.80 217856 16837 1.67%
2025-07-17 7.77 7.78 0.05 0.65% 7.71 7.78 219431 17009 1.68%
2025-07-16 7.75 7.73 -0.02 -0.26% 7.68 7.77 186785 14434 1.43%
2025-07-15 7.82 7.75 -0.13 -1.65% 7.68 7.82 330235 25519 2.53%
2025-07-14 7.90 7.88 0.04 0.51% 7.85 8.07 372021 29502 2.85%
2025-07-11 7.81 7.84 0.07 0.90% 7.77 7.87 327534 25641 2.51%
2025-07-10 7.83 7.77 -0.12 -1.52% 7.70 7.85 397973 30931 3.05%
2025-07-09 7.95 7.89 -0.05 -0.63% 7.85 8.08 384895 30693 2.95%
2025-07-08 8.03 7.94 -0.03 -0.38% 7.89 8.03 282249 22371 2.16%
2025-07-07 7.86 7.97 0.05 0.63% 7.81 8.01 292982 23221 2.24%
2025-07-04 8.05 7.92 -0.16 -1.98% 7.91 8.08 394776 31389 3.02%
2025-07-03 8.26 8.08 -0.18 -2.18% 8.02 8.26 548945 44382 4.20%
2025-07-02 7.96 8.26 0.22 2.74% 7.90 8.34 911137 74414 6.97%
2025-07-01 7.93 8.04 0.16 2.03% 7.90 8.13 613836 49313 4.70%
2025-06-30 7.83 7.88 0.06 0.77% 7.76 7.93 458133 36000 3.51%
2025-06-27 7.81 7.82 0.02 0.26% 7.67 7.83 360525 28009 2.76%
2025-06-26 7.93 7.80 -0.13 -1.64% 7.78 7.98 491849 38645 3.77%
2025-06-25 7.90 7.93 0.08 1.02% 7.86 7.99 443044 35082 3.39%
2025-06-24 7.74 7.85 0.01 0.13% 7.70 7.94 487625 38239 3.73%
2025-06-23 7.63 7.84 0.23 3.02% 7.63 7.88 461113 35847 3.53%
2025-06-20 8.08 7.61 -0.57 -6.97% 7.53 8.19 697563 54812 5.34%
2025-06-19 8.51 8.18 -0.42 -4.88% 8.01 8.52 895087 73490 6.85%
2025-06-18 8.50 8.60 0.05 0.58% 8.36 8.94 981743 84779 7.52%
2025-06-17 8.49 8.55 0.05 0.59% 8.40 8.65 895246 76456 6.85%
2025-06-16 8.70 8.50 -0.14 -1.62% 8.42 8.76 934632 80027 7.15%
2025-06-13 8.17 8.64 0.29 3.47% 8.08 8.98 1452778 123188 11.12%
2025-06-12 8.27 8.35 0.32 3.99% 8.17 8.56 1121208 93754 8.58%
2025-06-11 8.08 8.03 -0.09 -1.11% 7.93 8.20 551479 44327 4.22%
2025-06-10 8.29 8.12 -0.17 -2.05% 8.07 8.31 659332 53894 5.05%
2025-06-09 8.12 8.29 0.24 2.98% 8.10 8.39 743760 61188 5.69%
2025-06-06 8.29 8.05 -0.36 -4.28% 8.05 8.30 801030 65388 6.13%
2025-06-05 8.39 8.41 -0.13 -1.52% 8.35 8.64 862884 72842 6.61%
2025-06-04 8.76 8.54 -0.17 -1.95% 8.45 8.94 1177902 101896 9.02%
2025-06-03 8.26 8.71 0.28 3.32% 8.08 8.74 1206765 101239 9.24%
2025-05-30 9.10 8.43 -0.70 -7.67% 8.26 9.10 1842190 157777 14.10%
2025-05-29 8.28 9.13 0.83 10.00% 8.00 9.13 1680474 148077 12.86%
2025-05-28 8.18 8.30 0.16 1.97% 8.13 8.59 1240667 103749 9.50%
2025-05-27 8.52 8.14 -0.39 -4.57% 8.07 8.52 1274709 104689 9.76%
2025-05-26 7.97 8.53 0.68 8.66% 7.84 8.60 1572760 130992 12.04%
2025-05-23 7.67 7.85 0.18 2.35% 7.67 8.03 844314 66457 6.46%
2025-05-22 7.70 7.67 -0.15 -1.92% 7.66 7.89 661417 51271 5.06%
2025-05-21 8.18 7.82 -0.46 -5.56% 7.82 8.18 1073273 85280 8.22%
2025-05-20 8.60 8.28 -0.39 -4.50% 8.27 8.87 1475682 124977 11.30%
2025-05-19 7.92 8.67 0.58 7.17% 7.79 8.80 1696675 141322 12.99%
2025-05-16 7.80 8.09 0.18 2.28% 7.80 8.50 1672615 137116 12.80%
2025-05-15 7.52 7.91 0.44 5.89% 7.30 8.22 1893333 148375 14.49%
2025-05-14 7.45 7.47 0.06 0.81% 7.40 7.59 994630 74412 7.61%
2025-05-13 7.44 7.41 0.06 0.82% 7.25 7.44 595948 43782 4.56%
2025-05-12 7.25 7.35 0.06 0.82% 7.23 7.40 477034 34990 3.65%
2025-05-09 7.47 7.29 -0.19 -2.54% 7.21 7.49 567985 41375 4.35%
2025-05-08 7.43 7.48 0.06 0.81% 7.36 7.52 775799 57776 5.94%
2025-05-07 7.50 7.42 0.13 1.78% 7.35 7.59 1606322 119999 12.30%
2025-05-06 6.71 7.29 0.66 9.95% 6.69 7.29 623260 44486 4.77%
2025-04-30 6.65 6.63 -0.06 -0.90% 6.62 6.78 559208 37427 4.28%
2025-04-29 6.71 6.69 -0.40 -5.64% 6.62 6.88 901739 60598 6.90%
2025-04-28 7.34 7.09 0.00 0.00% 7.06 7.44 934653 67277 7.16%
2025-04-25 7.15 7.09 -0.13 -1.80% 7.03 7.21 756538 53652 5.79%
2025-04-24 7.28 7.22 -0.07 -0.96% 7.08 7.45 1032942 74587 7.91%