中国巨石(600176)股票行情
中国巨石(600176)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 24.68 | 25.29 | 1.14 | 4.72% | 24.68 | 25.57 | 1072092 | 269451.50 | 2.68% |
| 2026-03-24 | 23.88 | 24.15 | 0.72 | 3.07% | 23.37 | 24.20 | 1042556 | 248887.17 | 2.60% |
| 2026-03-23 | 22.42 | 23.43 | 0.78 | 3.44% | 21.59 | 23.90 | 1259222 | 293018.56 | 3.15% |
| 2026-03-20 | 23.82 | 22.65 | -0.80 | -3.41% | 22.52 | 24.18 | 895355 | 207025.06 | 2.24% |
| 2026-03-19 | 24.48 | 23.45 | -1.13 | -4.60% | 23.29 | 24.48 | 682588 | 161900.31 | 1.71% |
| 2026-03-18 | 24.23 | 24.58 | 0.66 | 2.76% | 23.82 | 24.68 | 602913 | 146554.00 | 1.51% |
| 2026-03-17 | 24.71 | 23.92 | -0.79 | -3.20% | 23.89 | 25.10 | 746261 | 182197.45 | 1.86% |
| 2026-03-16 | 25.92 | 24.71 | -1.39 | -5.33% | 23.95 | 26.09 | 1479578 | 363884.34 | 3.70% |
| 2026-03-13 | 26.50 | 26.10 | -0.40 | -1.51% | 25.95 | 26.80 | 588574 | 155058.89 | 1.47% |
| 2026-03-12 | 26.12 | 26.50 | 0.00 | 0.00% | 25.81 | 26.95 | 623880 | 163961.00 | 1.56% |
| 2026-03-11 | 27.13 | 26.50 | -0.36 | -1.34% | 26.46 | 27.60 | 566313 | 152339.70 | 1.41% |
| 2026-03-10 | 26.60 | 26.86 | 0.86 | 3.31% | 26.30 | 27.25 | 665748 | 178858.73 | 1.66% |
| 2026-03-09 | 25.13 | 26.00 | -0.35 | -1.33% | 24.52 | 26.20 | 911367 | 230126.31 | 2.28% |
| 2026-03-06 | 27.10 | 26.35 | -1.04 | -3.80% | 26.00 | 27.25 | 858024 | 226921.38 | 2.14% |
| 2026-03-05 | 27.30 | 27.39 | 0.97 | 3.67% | 26.90 | 28.15 | 958427 | 263701.47 | 2.39% |
| 2026-03-04 | 26.25 | 26.42 | -0.03 | -0.11% | 26.25 | 27.27 | 870829 | 232196.42 | 2.18% |
| 2026-03-03 | 28.40 | 26.45 | -1.90 | -6.70% | 26.38 | 28.89 | 1325806 | 361375.66 | 3.31% |
| 2026-03-02 | 26.31 | 28.35 | 1.31 | 4.84% | 26.31 | 28.70 | 1210279 | 337957.75 | 3.02% |
| 2026-02-27 | 27.60 | 27.04 | -1.46 | -5.12% | 26.78 | 27.98 | 1423961 | 387833.97 | 3.56% |
| 2026-02-26 | 27.42 | 28.50 | 0.88 | 3.19% | 26.96 | 28.88 | 1376714 | 387508.19 | 3.44% |
| 2026-02-25 | 28.44 | 27.62 | -0.68 | -2.40% | 27.20 | 28.58 | 1579632 | 436401.22 | 3.95% |
| 2026-02-24 | 27.30 | 28.30 | 2.57 | 9.99% | 27.10 | 28.30 | 1278299 | 356083.66 | 3.19% |
| 2026-02-13 | 26.80 | 25.73 | -1.75 | -6.37% | 25.59 | 26.93 | 1324284 | 346730.94 | 3.31% |
| 2026-02-12 | 26.40 | 27.48 | 1.83 | 7.13% | 26.19 | 27.83 | 2512610 | 684027.62 | 6.28% |
| 2026-02-11 | 24.00 | 25.65 | 2.33 | 9.99% | 23.99 | 25.65 | 1067350 | 272168.16 | 2.67% |
| 2026-02-10 | 22.50 | 23.32 | 0.88 | 3.92% | 22.29 | 23.68 | 905095 | 209324.80 | 2.26% |
| 2026-02-09 | 22.40 | 22.44 | 0.45 | 2.05% | 22.04 | 22.77 | 732567 | 164082.44 | 1.83% |
| 2026-02-06 | 21.89 | 21.99 | 0.23 | 1.06% | 21.10 | 22.25 | 768137 | 167319.39 | 1.92% |
| 2026-02-05 | 21.90 | 21.76 | -0.17 | -0.78% | 21.42 | 22.46 | 895962 | 195829.56 | 2.24% |
| 2026-02-04 | 20.75 | 21.93 | 1.24 | 5.99% | 20.24 | 22.42 | 1405547 | 300379.53 | 3.51% |
| 2026-02-03 | 20.45 | 20.69 | 0.54 | 2.68% | 19.95 | 20.76 | 536911 | 109300.83 | 1.34% |
| 2026-02-02 | 21.14 | 20.15 | -1.22 | -5.71% | 20.00 | 21.19 | 1008349 | 206838.39 | 2.52% |
| 2026-01-30 | 20.87 | 21.37 | 0.07 | 0.33% | 20.51 | 21.58 | 637170 | 134195.80 | 1.59% |
| 2026-01-29 | 21.81 | 21.30 | -0.50 | -2.29% | 20.85 | 22.11 | 816162 | 174280.91 | 2.04% |
| 2026-01-28 | 20.64 | 21.80 | 1.29 | 6.29% | 20.53 | 22.14 | 1055990 | 227574.17 | 2.64% |
| 2026-01-27 | 20.52 | 20.51 | -0.13 | -0.63% | 20.33 | 20.78 | 487724 | 100122.68 | 1.22% |
| 2026-01-26 | 20.76 | 20.64 | -0.12 | -0.58% | 20.47 | 21.37 | 704949 | 147085.61 | 1.76% |
| 2026-01-23 | 21.04 | 20.76 | -0.50 | -2.35% | 20.58 | 21.53 | 974790 | 203656.95 | 2.44% |
| 2026-01-22 | 20.90 | 21.26 | 0.82 | 4.01% | 20.56 | 21.58 | 1251032 | 263966.94 | 3.13% |
| 2026-01-21 | 19.08 | 20.44 | 1.35 | 7.07% | 18.98 | 20.78 | 1015447 | 203117.48 | 2.54% |
| 2026-01-20 | 19.20 | 19.09 | 0.03 | 0.16% | 18.70 | 19.50 | 513153 | 97663.54 | 1.28% |
| 2026-01-19 | 18.88 | 19.06 | 0.28 | 1.49% | 18.49 | 19.14 | 554830 | 104640.84 | 1.39% |
| 2026-01-16 | 18.35 | 18.78 | 0.45 | 2.45% | 18.35 | 19.08 | 763112 | 143848.06 | 1.91% |
| 2026-01-15 | 17.56 | 18.33 | 0.77 | 4.38% | 17.54 | 18.51 | 749316 | 136276.98 | 1.87% |
| 2026-01-14 | 17.63 | 17.56 | -0.10 | -0.57% | 17.40 | 17.87 | 485284 | 85452.71 | 1.21% |
| 2026-01-13 | 17.82 | 17.66 | -0.16 | -0.90% | 17.51 | 17.99 | 378537 | 67077.40 | 0.95% |
| 2026-01-12 | 17.85 | 17.82 | 0.11 | 0.62% | 17.62 | 18.16 | 569055 | 101760.62 | 1.42% |
| 2026-01-09 | 17.51 | 17.71 | 0.16 | 0.91% | 17.35 | 18.05 | 531853 | 94403.21 | 1.33% |
| 2026-01-08 | 17.46 | 17.55 | 0.00 | 0.00% | 17.35 | 17.87 | 413441 | 72532.48 | 1.03% |
| 2026-01-07 | 17.61 | 17.55 | 0.04 | 0.23% | 17.39 | 17.82 | 561747 | 98844.66 | 1.40% |
| 2026-01-06 | 17.43 | 17.51 | 0.01 | 0.06% | 17.33 | 17.87 | 623518 | 109389.71 | 1.56% |
| 2026-01-05 | 17.20 | 17.50 | 0.40 | 2.34% | 17.15 | 17.85 | 865897 | 151784.58 | 2.16% |
| 2025-12-31 | 16.53 | 17.10 | 0.50 | 3.01% | 16.47 | 17.35 | 933089 | 158424.08 | 2.33% |
| 2025-12-30 | 16.01 | 16.60 | 0.51 | 3.17% | 15.89 | 16.84 | 780576 | 128134.49 | 1.95% |
| 2025-12-29 | 16.58 | 16.09 | -0.50 | -3.01% | 16.06 | 16.59 | 554344 | 89753.59 | 1.38% |
| 2025-12-26 | 16.56 | 16.59 | 0.00 | 0.00% | 16.48 | 16.80 | 427366 | 70935.06 | 1.07% |
| 2025-12-25 | 16.79 | 16.59 | -0.20 | -1.19% | 16.47 | 16.85 | 439882 | 73176.20 | 1.10% |
| 2025-12-24 | 16.35 | 16.79 | 0.47 | 2.88% | 16.19 | 16.88 | 856666 | 141383.14 | 2.14% |
| 2025-12-23 | 15.59 | 16.32 | 0.67 | 4.28% | 15.57 | 16.49 | 1020414 | 165544.31 | 2.55% |
| 2025-12-22 | 15.28 | 15.65 | 0.43 | 2.83% | 15.25 | 15.75 | 457402 | 71069.01 | 1.14% |
| 2025-12-19 | 15.20 | 15.22 | 0.06 | 0.40% | 15.10 | 15.34 | 201309 | 30650.78 | 0.50% |
| 2025-12-18 | 15.20 | 15.16 | -0.14 | -0.92% | 15.05 | 15.49 | 275160 | 41840.82 | 0.69% |
| 2025-12-17 | 15.06 | 15.30 | 0.28 | 1.86% | 14.95 | 15.37 | 260179 | 39431.38 | 0.65% |
| 2025-12-16 | 15.13 | 15.02 | -0.18 | -1.18% | 14.90 | 15.22 | 244182 | 36602.23 | 0.61% |
| 2025-12-15 | 15.14 | 15.20 | -0.02 | -0.13% | 15.03 | 15.30 | 229693 | 34891.79 | 0.57% |
| 2025-12-12 | 15.35 | 15.22 | -0.07 | -0.46% | 15.08 | 15.35 | 311049 | 47254.18 | 0.78% |
| 2025-12-11 | 15.64 | 15.29 | -0.32 | -2.05% | 15.25 | 15.67 | 296030 | 45670.01 | 0.74% |
| 2025-12-10 | 15.61 | 15.61 | -0.06 | -0.38% | 15.36 | 15.67 | 230838 | 35700.86 | 0.58% |
| 2025-12-09 | 15.71 | 15.67 | -0.08 | -0.51% | 15.46 | 15.86 | 280590 | 43852.82 | 0.70% |
| 2025-12-08 | 15.80 | 15.75 | 0.06 | 0.38% | 15.60 | 16.00 | 342561 | 54114.74 | 0.86% |
| 2025-12-05 | 15.40 | 15.69 | 0.27 | 1.75% | 15.35 | 15.75 | 271017 | 42296.27 | 0.68% |
| 2025-12-04 | 15.49 | 15.42 | -0.11 | -0.71% | 15.36 | 15.62 | 258751 | 39941.44 | 0.65% |
| 2025-12-03 | 15.59 | 15.53 | -0.11 | -0.70% | 15.48 | 15.77 | 225153 | 35086.40 | 0.56% |
| 2025-12-02 | 15.71 | 15.64 | -0.10 | -0.64% | 15.58 | 15.90 | 265602 | 41772.94 | 0.66% |
| 2025-12-01 | 15.38 | 15.74 | 0.83 | 5.57% | 15.38 | 15.99 | 597049 | 94104.09 | 1.49% |
| 2025-11-28 | 14.84 | 14.91 | 0.00 | 0.00% | 14.78 | 14.99 | 205689 | 30655.82 | 0.51% |
| 2025-11-27 | 15.21 | 14.91 | -0.29 | -1.91% | 14.89 | 15.35 | 279935 | 42250.50 | 0.70% |
| 2025-11-26 | 15.18 | 15.20 | 0.02 | 0.13% | 15.11 | 15.46 | 170832 | 26064.42 | 0.43% |
| 2025-11-25 | 15.01 | 15.18 | 0.26 | 1.74% | 15.01 | 15.44 | 235714 | 35977.32 | 0.59% |
| 2025-11-24 | 14.91 | 14.92 | 0.10 | 0.67% | 14.86 | 15.08 | 229166 | 34313.19 | 0.57% |
上证大盘股票行情在线 K线走势图
中国巨石(600176)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
