兰石重装 (603169) - 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
2026-05-15	8.92	8.83	-0.08	-0.90%	8.70	9.03	179532	15813	1.37%
2026-05-14	9.10	8.91	-0.18	-1.98%	8.91	9.16	222014	19995	1.70%
2026-05-13	8.81	9.09	0.28	3.18%	8.76	9.13	357524	32282	2.74%
2026-05-12	8.88	8.81	-0.06	-0.68%	8.66	9.04	249849	22054	1.91%
2026-05-11	9.18	8.87	-0.19	-2.10%	8.85	9.25	264322	23609	2.02%
2026-05-08	8.80	9.06	0.24	2.72%	8.70	9.12	250487	22475	1.92%
2026-05-07	8.72	8.82	0.24	2.80%	8.54	8.83	210758	18320	1.61%
2026-05-06	8.49	8.58	0.15	1.78%	8.45	8.61	205313	17586	1.57%
2026-04-30	8.34	8.43	0.09	1.08%	8.27	8.47	173140	14476	1.33%
2026-04-29	8.22	8.34	0.12	1.46%	8.16	8.40	198654	16586	1.52%
2026-04-28	8.30	8.22	-0.14	-1.67%	8.15	8.43	202085	16640	1.55%
2026-04-27	8.16	8.36	0.13	1.58%	8.16	8.55	322957	27163	2.47%
2026-04-24	7.94	8.23	-0.59	-6.69%	7.94	8.56	683713	56638	5.23%
2026-04-23	8.82	8.82	-0.98	-10.00%	8.82	8.95	354153	31278	2.71%
2026-04-22	9.70	9.80	0.02	0.20%	9.70	9.84	153761	15050	1.18%
2026-04-21	9.92	9.78	-0.14	-1.41%	9.73	9.92	161907	15840	1.24%
2026-04-20	9.81	9.92	0.02	0.20%	9.81	9.95	157234	15563	1.20%
2026-04-17	9.92	9.90	-0.07	-0.70%	9.83	10.00	157613	15589	1.21%
2026-04-16	10.04	9.97	0.01	0.10%	9.90	10.08	158885	15825	1.22%
2026-04-15	9.93	9.96	0.10	1.01%	9.90	10.20	283899	28579	2.17%
2026-04-14	9.88	9.86	0.04	0.41%	9.76	9.99	170258	16733	1.30%
2026-04-13	9.45	9.82	-0.21	-2.09%	9.45	9.85	271645	26463	2.08%
2026-04-10	10.05	10.03	0.09	0.91%	10.00	10.14	169236	17059	1.30%
2026-04-09	10.05	9.94	-0.18	-1.78%	9.93	10.05	161728	16128	1.24%
2026-04-08	9.90	10.12	0.41	4.22%	9.89	10.18	239637	24098	1.83%
2026-04-07	9.68	9.71	0.09	0.94%	9.63	9.76	127620	12383	0.98%
2026-04-03	9.88	9.62	-0.26	-2.63%	9.61	9.92	219929	21346	1.68%
2026-04-02	10.11	9.88	-0.28	-2.76%	9.84	10.16	226248	22524	1.73%
2026-04-01	10.06	10.16	0.26	2.63%	9.96	10.22	245314	24790	1.88%
2026-03-31	10.10	9.90	-0.23	-2.27%	9.88	10.25	261028	26206	2.00%
2026-03-30	10.00	10.13	-0.01	-0.10%	9.95	10.22	208865	21042	1.60%
2026-03-27	9.97	10.14	0.06	0.60%	9.92	10.23	244705	24730	1.87%
2026-03-26	10.47	10.08	-0.49	-4.64%	10.02	10.49	431219	44111	3.30%
2026-03-25	10.51	10.57	0.06	0.57%	10.46	10.84	478969	50851	3.67%
2026-03-24	10.50	10.51	0.23	2.24%	10.15	10.55	408188	42323	3.12%
2026-03-23	10.73	10.28	-0.98	-8.70%	10.14	11.11	680686	72296	5.21%
2026-03-20	11.27	11.26	0.03	0.27%	11.20	11.77	663925	75701	5.08%
2026-03-19	11.10	11.23	0.03	0.27%	11.00	11.98	898850	102670	6.88%
2026-03-18	11.38	11.20	-0.20	-1.75%	10.83	11.39	657080	72693	5.03%
2026-03-17	12.22	11.40	-0.89	-7.24%	11.26	12.34	977342	115503	7.48%
2026-03-16	13.50	12.29	-0.51	-3.98%	12.21	13.50	1372080	174078	10.50%
2026-03-13	11.45	12.80	1.16	9.97%	11.38	12.80	1110834	138010	8.50%
2026-03-12	11.12	11.64	0.57	5.15%	10.72	12.12	762675	86599	5.84%
2026-03-11	11.29	11.07	-0.22	-1.95%	11.01	11.30	365684	40505	2.80%
2026-03-10	11.06	11.29	0.18	1.62%	11.04	11.39	394496	44440	3.02%
2026-03-09	11.06	11.11	0.05	0.45%	11.03	11.31	384147	42853	2.94%
2026-03-06	11.19	11.06	-0.22	-1.95%	10.91	11.25	330258	36589	2.53%
2026-03-05	11.18	11.28	0.20	1.81%	11.05	11.53	526842	59446	4.03%
2026-03-04	11.40	11.08	-0.39	-3.40%	11.02	11.40	663722	74259	5.08%
2026-03-03	11.20	11.47	0.35	3.15%	10.80	11.52	1147462	128961	8.78%
2026-03-02	11.05	11.12	0.09	0.82%	10.85	11.25	576824	63862	4.42%
2026-02-27	10.78	11.03	0.24	2.22%	10.70	11.16	485028	53306	3.71%
2026-02-26	10.70	10.79	0.15	1.41%	10.55	10.80	216999	23269	1.66%
2026-02-25	10.50	10.64	0.14	1.33%	10.44	10.71	199345	21200	1.53%
2026-02-24	10.40	10.50	0.23	2.24%	10.37	10.64	196937	20748	1.51%
2026-02-13	10.40	10.27	-0.16	-1.53%	10.27	10.55	235194	24337	1.80%
2026-02-12	10.32	10.43	-0.20	-1.88%	10.32	10.55	225634	23566	1.73%
2026-02-11	10.76	10.63	-0.13	-1.21%	10.60	10.79	135872	14516	1.04%
2026-02-10	10.91	10.76	-0.12	-1.10%	10.67	10.91	162900	17511	1.25%
2026-02-09	10.76	10.88	0.17	1.59%	10.76	10.98	227275	24693	1.74%
2026-02-06	10.57	10.71	0.08	0.75%	10.45	10.83	212324	22735	1.63%
2026-02-05	10.73	10.63	-0.20	-1.85%	10.58	10.86	220022	23505	1.68%