凌钢股份(600231)股票行情
凌钢股份(600231)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 |
|---|
| 2025-06-17 | 1.73 | 1.74 | 0.02 | 1.16% | 1.72 | 1.74 | 94484 | 1636.22 | 0.34% |
| 2025-06-16 | 1.70 | 1.72 | 0.02 | 1.18% | 1.70 | 1.72 | 57288 | 981.61 | 0.20% |
| 2025-06-13 | 1.73 | 1.70 | -0.03 | -1.73% | 1.70 | 1.73 | 81261 | 1391.85 | 0.29% |
| 2025-06-12 | 1.74 | 1.73 | -0.01 | -0.57% | 1.71 | 1.75 | 74635 | 1289.47 | 0.26% |
| 2025-06-11 | 1.72 | 1.74 | 0.01 | 0.58% | 1.72 | 1.75 | 66492 | 1157.38 | 0.24% |
| 2025-06-10 | 1.74 | 1.73 | 0.00 | 0.00% | 1.71 | 1.75 | 83991 | 1454.04 | 0.30% |
| 2025-06-09 | 1.73 | 1.73 | 0.00 | 0.00% | 1.71 | 1.74 | 58595 | 1014.39 | 0.21% |
| 2025-06-06 | 1.71 | 1.73 | 0.02 | 1.17% | 1.70 | 1.74 | 104594 | 1804.40 | 0.37% |
| 2025-06-05 | 1.72 | 1.71 | -0.01 | -0.58% | 1.70 | 1.73 | 77495 | 1324.74 | 0.27% |
| 2025-06-04 | 1.70 | 1.72 | 0.03 | 1.78% | 1.69 | 1.72 | 74649 | 1272.85 | 0.26% |
| 2025-06-03 | 1.69 | 1.69 | -0.01 | -0.59% | 1.68 | 1.70 | 60512 | 1022.66 | 0.21% |
| 2025-05-30 | 1.71 | 1.70 | -0.02 | -1.16% | 1.69 | 1.72 | 66552 | 1132.32 | 0.24% |
| 2025-05-29 | 1.71 | 1.72 | 0.01 | 0.58% | 1.69 | 1.73 | 72291 | 1238.66 | 0.26% |
| 2025-05-28 | 1.72 | 1.71 | -0.01 | -0.58% | 1.69 | 1.73 | 85210 | 1453.08 | 0.30% |
| 2025-05-27 | 1.70 | 1.72 | 0.01 | 0.58% | 1.69 | 1.73 | 96557 | 1650.94 | 0.34% |
| 2025-05-26 | 1.70 | 1.71 | 0.00 | 0.00% | 1.70 | 1.73 | 80740 | 1384.15 | 0.29% |
| 2025-05-23 | 1.72 | 1.71 | -0.01 | -0.58% | 1.70 | 1.74 | 119818 | 2067.40 | 0.43% |
| 2025-05-22 | 1.75 | 1.72 | -0.03 | -1.71% | 1.72 | 1.76 | 89727 | 1556.14 | 0.32% |
| 2025-05-21 | 1.74 | 1.75 | 0.01 | 0.57% | 1.72 | 1.75 | 80784 | 1404.62 | 0.29% |
| 2025-05-20 | 1.74 | 1.74 | 0.01 | 0.58% | 1.71 | 1.75 | 147850 | 2555.40 | 0.52% |
| 2025-05-19 | 1.68 | 1.73 | 0.05 | 2.98% | 1.68 | 1.74 | 199762 | 3431.01 | 0.71% |
| 2025-05-16 | 1.69 | 1.68 | -0.01 | -0.59% | 1.67 | 1.70 | 110130 | 1853.07 | 0.39% |
| 2025-05-15 | 1.70 | 1.69 | -0.01 | -0.59% | 1.69 | 1.73 | 129392 | 2210.72 | 0.46% |
| 2025-05-14 | 1.69 | 1.70 | 0.01 | 0.59% | 1.67 | 1.71 | 94346 | 1593.82 | 0.33% |
| 2025-05-13 | 1.69 | 1.69 | 0.01 | 0.60% | 1.68 | 1.71 | 89701 | 1517.73 | 0.32% |
| 2025-05-12 | 1.68 | 1.68 | 0.00 | 0.00% | 1.66 | 1.69 | 89666 | 1504.71 | 0.32% |
| 2025-05-09 | 1.70 | 1.68 | -0.02 | -1.18% | 1.67 | 1.71 | 109599 | 1849.60 | 0.39% |
| 2025-05-08 | 1.70 | 1.70 | 0.00 | 0.00% | 1.68 | 1.71 | 96339 | 1636.80 | 0.34% |
| 2025-05-07 | 1.69 | 1.70 | 0.02 | 1.19% | 1.69 | 1.71 | 158359 | 2691.79 | 0.56% |
| 2025-05-06 | 1.66 | 1.68 | 0.02 | 1.20% | 1.65 | 1.68 | 136264 | 2271.90 | 0.48% |
| 2025-04-30 | 1.66 | 1.66 | -0.02 | -1.19% | 1.64 | 1.69 | 150796 | 2509.71 | 0.53% |
| 2025-04-29 | 1.67 | 1.68 | 0.02 | 1.20% | 1.66 | 1.71 | 169471 | 2857.29 | 0.60% |
| 2025-04-28 | 1.66 | 1.66 | 0.00 | 0.00% | 1.64 | 1.69 | 135940 | 2258.45 | 0.48% |
| 2025-04-25 | 1.65 | 1.66 | 0.02 | 1.22% | 1.64 | 1.69 | 155933 | 2596.59 | 0.55% |
| 2025-04-24 | 1.66 | 1.64 | -0.01 | -0.61% | 1.62 | 1.66 | 74721 | 1227.89 | 0.27% |
| 2025-04-23 | 1.66 | 1.65 | -0.01 | -0.60% | 1.64 | 1.67 | 77730 | 1284.77 | 0.28% |
| 2025-04-22 | 1.65 | 1.66 | 0.01 | 0.61% | 1.63 | 1.67 | 84928 | 1401.37 | 0.30% |
| 2025-04-21 | 1.64 | 1.65 | 0.01 | 0.61% | 1.63 | 1.66 | 80957 | 1335.32 | 0.29% |
| 2025-04-18 | 1.65 | 1.64 | 0.00 | 0.00% | 1.62 | 1.65 | 64799 | 1059.27 | 0.23% |
| 2025-04-17 | 1.64 | 1.64 | -0.01 | -0.61% | 1.63 | 1.66 | 73299 | 1206.19 | 0.26% |
| 2025-04-16 | 1.64 | 1.65 | 0.01 | 0.61% | 1.61 | 1.66 | 110504 | 1803.59 | 0.39% |
| 2025-04-15 | 1.69 | 1.64 | -0.03 | -1.80% | 1.63 | 1.69 | 88428 | 1453.71 | 0.31% |
| 2025-04-14 | 1.68 | 1.67 | 0.00 | 0.00% | 1.67 | 1.69 | 72093 | 1209.80 | 0.26% |
| 2025-04-11 | 1.61 | 1.67 | 0.05 | 3.09% | 1.60 | 1.74 | 196652 | 3261.31 | 0.70% |
| 2025-04-10 | 1.62 | 1.62 | 0.02 | 1.25% | 1.60 | 1.63 | 114693 | 1855.68 | 0.41% |
| 2025-04-09 | 1.54 | 1.60 | 0.05 | 3.23% | 1.46 | 1.61 | 185911 | 2863.28 | 0.66% |
| 2025-04-08 | 1.55 | 1.55 | 0.00 | 0.00% | 1.53 | 1.57 | 153938 | 2385.91 | 0.55% |
| 2025-04-07 | 1.67 | 1.55 | -0.17 | -9.88% | 1.55 | 1.67 | 188653 | 2995.29 | 0.67% |
| 2025-04-03 | 1.69 | 1.72 | 0.02 | 1.18% | 1.69 | 1.73 | 127712 | 2181.28 | 0.45% |
| 2025-04-02 | 1.72 | 1.70 | -0.02 | -1.16% | 1.69 | 1.72 | 119050 | 2029.57 | 0.42% |
| 2025-04-01 | 1.71 | 1.72 | 0.01 | 0.58% | 1.69 | 1.74 | 151806 | 2609.92 | 0.54% |
| 2025-03-31 | 1.73 | 1.71 | -0.04 | -2.29% | 1.69 | 1.74 | 116122 | 1989.86 | 0.41% |
| 2025-03-28 | 1.77 | 1.75 | -0.03 | -1.69% | 1.73 | 1.78 | 162755 | 2849.38 | 0.58% |
| 2025-03-27 | 1.82 | 1.78 | -0.03 | -1.66% | 1.76 | 1.82 | 178049 | 3165.81 | 0.63% |
| 2025-03-26 | 1.80 | 1.81 | 0.00 | 0.00% | 1.79 | 1.83 | 148800 | 2698.13 | 0.53% |
| 2025-03-25 | 1.80 | 1.81 | -0.02 | -1.09% | 1.79 | 1.88 | 272377 | 4983.51 | 0.97% |
| 2025-03-24 | 1.84 | 1.83 | 0.00 | 0.00% | 1.78 | 1.90 | 369552 | 6716.47 | 1.31% |
| 2025-03-21 | 1.81 | 1.83 | 0.02 | 1.10% | 1.80 | 1.87 | 279854 | 5148.50 | 0.99% |
| 2025-03-20 | 1.78 | 1.81 | 0.03 | 1.69% | 1.77 | 1.84 | 206037 | 3728.40 | 0.73% |
| 2025-03-19 | 1.80 | 1.78 | -0.03 | -1.66% | 1.77 | 1.81 | 125023 | 2232.47 | 0.44% |
| 2025-03-18 | 1.83 | 1.81 | -0.02 | -1.09% | 1.79 | 1.84 | 163856 | 2957.48 | 0.58% |
| 2025-03-17 | 1.83 | 1.83 | 0.01 | 0.55% | 1.80 | 1.86 | 211347 | 3875.17 | 0.75% |
| 2025-03-14 | 1.79 | 1.82 | 0.02 | 1.11% | 1.76 | 1.83 | 192412 | 3462.54 | 0.68% |
| 2025-03-13 | 1.79 | 1.80 | 0.01 | 0.56% | 1.76 | 1.80 | 146392 | 2601.04 | 0.52% |
| 2025-03-12 | 1.82 | 1.79 | -0.03 | -1.65% | 1.78 | 1.83 | 155826 | 2795.47 | 0.55% |
| 2025-03-11 | 1.81 | 1.82 | 0.00 | 0.00% | 1.79 | 1.82 | 136677 | 2466.52 | 0.48% |
| 2025-03-10 | 1.85 | 1.82 | -0.04 | -2.15% | 1.81 | 1.86 | 132610 | 2426.20 | 0.47% |
| 2025-03-07 | 1.85 | 1.86 | 0.02 | 1.09% | 1.84 | 1.90 | 218280 | 4075.71 | 0.77% |
| 2025-03-06 | 1.86 | 1.84 | -0.03 | -1.60% | 1.82 | 1.87 | 181724 | 3341.29 | 0.64% |
| 2025-03-05 | 1.84 | 1.87 | 0.02 | 1.08% | 1.78 | 1.87 | 229779 | 4171.19 | 0.82% |
| 2025-03-04 | 1.87 | 1.85 | 0.00 | 0.00% | 1.82 | 1.89 | 193235 | 3581.53 | 0.69% |
| 2025-03-03 | 1.83 | 1.85 | 0.03 | 1.65% | 1.83 | 1.91 | 278388 | 5203.51 | 0.99% |
| 2025-02-28 | 1.87 | 1.82 | -0.04 | -2.15% | 1.82 | 1.94 | 267579 | 4977.50 | 0.95% |
| 2025-02-27 | 1.89 | 1.86 | -0.02 | -1.06% | 1.83 | 1.92 | 423592 | 7913.70 | 1.50% |
| 2025-02-26 | 1.70 | 1.88 | 0.17 | 9.94% | 1.70 | 1.88 | 537746 | 9768.05 | 1.91% |
| 2025-02-25 | 1.71 | 1.71 | -0.01 | -0.58% | 1.68 | 1.73 | 125544 | 2147.11 | 0.45% |
| 2025-02-24 | 1.71 | 1.72 | 0.02 | 1.18% | 1.68 | 1.74 | 133081 | 2289.95 | 0.47% |
| 2025-02-21 | 1.72 | 1.70 | -0.02 | -1.16% | 1.69 | 1.73 | 83831 | 1430.08 | 0.30% |
| 2025-02-20 | 1.71 | 1.72 | 0.01 | 0.58% | 1.70 | 1.73 | 91013 | 1563.41 | 0.32% |
| 2025-02-19 | 1.73 | 1.71 | -0.02 | -1.16% | 1.70 | 1.74 | 131673 | 2258.61 | 0.47% |
上证大盘股票行情在线 K线走势图
