株冶集团(600961)股票行情
株冶集团(600961)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 |
|---|
| 2025-09-16 | 15.79 | 15.26 | -0.24 | -1.55% | 14.52 | 15.96 | 673390 | 101309.00 | 8.96% |
| 2025-09-15 | 16.00 | 15.50 | -0.75 | -4.62% | 15.44 | 16.03 | 674013 | 105238.64 | 8.97% |
| 2025-09-12 | 14.87 | 16.25 | 1.48 | 10.02% | 14.76 | 16.25 | 845569 | 132471.61 | 11.25% |
| 2025-09-11 | 14.67 | 14.77 | 0.00 | 0.00% | 14.49 | 14.87 | 267528 | 39245.13 | 3.56% |
| 2025-09-10 | 14.64 | 14.77 | -0.21 | -1.40% | 14.35 | 14.88 | 398574 | 58317.09 | 5.30% |
| 2025-09-09 | 14.63 | 14.98 | 0.38 | 2.60% | 14.48 | 15.70 | 659569 | 99716.45 | 8.77% |
| 2025-09-08 | 14.59 | 14.60 | 0.10 | 0.69% | 14.26 | 14.72 | 414629 | 60004.89 | 5.52% |
| 2025-09-05 | 14.20 | 14.50 | 0.24 | 1.68% | 14.18 | 14.53 | 413241 | 59350.90 | 5.50% |
| 2025-09-04 | 14.85 | 14.26 | -0.63 | -4.23% | 13.97 | 15.30 | 531749 | 77319.62 | 7.07% |
| 2025-09-03 | 15.04 | 14.89 | -0.28 | -1.85% | 14.80 | 15.46 | 589740 | 88893.19 | 7.84% |
| 2025-09-02 | 14.52 | 15.17 | 0.89 | 6.23% | 14.29 | 15.71 | 1000589 | 151631.88 | 13.31% |
| 2025-09-01 | 13.70 | 14.28 | 0.76 | 5.62% | 13.53 | 14.45 | 568384 | 80006.34 | 7.56% |
| 2025-08-29 | 13.59 | 13.52 | -0.06 | -0.44% | 13.41 | 13.76 | 353981 | 48032.28 | 4.71% |
| 2025-08-28 | 13.10 | 13.58 | 0.46 | 3.51% | 13.05 | 13.61 | 364515 | 48507.56 | 4.85% |
| 2025-08-27 | 13.50 | 13.12 | -0.51 | -3.74% | 13.03 | 13.68 | 432176 | 57965.89 | 5.75% |
| 2025-08-26 | 13.22 | 13.63 | 0.34 | 2.56% | 13.11 | 13.86 | 454382 | 61200.90 | 6.04% |
| 2025-08-25 | 12.99 | 13.29 | 0.50 | 3.91% | 12.98 | 13.43 | 486867 | 64542.73 | 6.48% |
| 2025-08-22 | 12.79 | 12.79 | -0.02 | -0.16% | 12.71 | 12.96 | 236822 | 30340.32 | 3.15% |
| 2025-08-21 | 13.00 | 12.81 | -0.16 | -1.23% | 12.73 | 13.20 | 354803 | 45871.21 | 4.72% |
| 2025-08-20 | 12.25 | 12.97 | 0.66 | 5.36% | 12.20 | 13.43 | 662031 | 85735.75 | 8.81% |
| 2025-08-19 | 12.34 | 12.31 | 0.03 | 0.24% | 12.10 | 12.37 | 286157 | 35076.89 | 3.81% |
| 2025-08-18 | 12.63 | 12.28 | -0.28 | -2.23% | 12.21 | 12.70 | 393686 | 48569.62 | 5.24% |
| 2025-08-15 | 12.29 | 12.56 | 0.19 | 1.54% | 12.28 | 12.76 | 326440 | 40930.92 | 4.34% |
| 2025-08-14 | 12.37 | 12.37 | 0.00 | 0.00% | 12.30 | 12.99 | 433617 | 54451.80 | 5.77% |
| 2025-08-13 | 12.11 | 12.37 | 0.12 | 0.98% | 11.93 | 12.40 | 369723 | 44903.16 | 4.92% |
| 2025-08-12 | 12.06 | 12.25 | 0.15 | 1.24% | 12.00 | 12.33 | 211426 | 25779.20 | 2.81% |
| 2025-08-11 | 12.01 | 12.10 | 0.02 | 0.17% | 11.93 | 12.19 | 218229 | 26330.46 | 2.90% |
| 2025-08-08 | 11.91 | 12.08 | 0.24 | 2.03% | 11.86 | 12.15 | 241419 | 29066.34 | 3.21% |
| 2025-08-07 | 11.80 | 11.84 | 0.02 | 0.17% | 11.58 | 11.92 | 187454 | 22019.44 | 2.49% |
| 2025-08-06 | 11.71 | 11.82 | 0.06 | 0.51% | 11.65 | 11.92 | 153556 | 18134.66 | 2.04% |
| 2025-08-05 | 11.69 | 11.76 | 0.07 | 0.60% | 11.57 | 11.82 | 216552 | 25375.40 | 2.88% |
| 2025-08-04 | 11.29 | 11.69 | 0.46 | 4.10% | 11.24 | 11.70 | 297395 | 34130.26 | 3.96% |
| 2025-08-01 | 11.25 | 11.23 | -0.02 | -0.18% | 11.21 | 11.33 | 170404 | 19186.30 | 2.27% |
| 2025-07-31 | 11.62 | 11.25 | -0.51 | -4.34% | 11.13 | 11.64 | 416091 | 47150.84 | 5.53% |
| 2025-07-30 | 11.95 | 11.76 | -0.16 | -1.34% | 11.67 | 12.04 | 213560 | 25329.13 | 2.84% |
| 2025-07-29 | 11.85 | 11.92 | 0.02 | 0.17% | 11.72 | 11.97 | 237145 | 28054.10 | 3.15% |
| 2025-07-28 | 12.20 | 11.90 | -0.36 | -2.94% | 11.86 | 12.24 | 280798 | 33616.20 | 3.73% |
| 2025-07-25 | 12.32 | 12.26 | -0.12 | -0.97% | 12.19 | 12.43 | 205258 | 25206.09 | 2.73% |
| 2025-07-24 | 12.24 | 12.38 | 0.10 | 0.81% | 12.13 | 12.53 | 345786 | 42612.36 | 4.60% |
| 2025-07-23 | 12.19 | 12.28 | 0.10 | 0.82% | 12.03 | 12.67 | 401602 | 49375.44 | 5.34% |
| 2025-07-22 | 11.91 | 12.18 | 0.27 | 2.27% | 11.82 | 12.24 | 409045 | 49171.99 | 5.44% |
| 2025-07-21 | 11.53 | 11.91 | 0.54 | 4.75% | 11.45 | 11.93 | 415896 | 48720.69 | 5.53% |
| 2025-07-18 | 11.18 | 11.37 | 0.20 | 1.79% | 11.18 | 11.63 | 345237 | 39289.46 | 4.59% |
| 2025-07-17 | 11.15 | 11.17 | 0.04 | 0.36% | 11.07 | 11.20 | 192121 | 21387.96 | 2.56% |
| 2025-07-16 | 11.41 | 11.13 | -0.23 | -2.02% | 11.06 | 11.47 | 224158 | 25065.93 | 2.98% |
| 2025-07-15 | 11.56 | 11.36 | -0.24 | -2.07% | 11.30 | 11.72 | 291592 | 33340.77 | 3.88% |
| 2025-07-14 | 11.68 | 11.60 | -0.04 | -0.34% | 11.48 | 11.79 | 380601 | 44339.38 | 5.06% |
| 2025-07-11 | 11.20 | 11.64 | 0.50 | 4.49% | 11.19 | 11.75 | 599014 | 68890.92 | 7.97% |
| 2025-07-10 | 11.00 | 11.14 | 0.16 | 1.46% | 10.93 | 11.19 | 253778 | 28163.81 | 3.38% |
| 2025-07-09 | 11.54 | 10.98 | -0.46 | -4.02% | 10.95 | 11.59 | 499902 | 55732.81 | 6.65% |
| 2025-07-08 | 11.55 | 11.44 | -0.05 | -0.44% | 11.16 | 11.65 | 446032 | 50596.31 | 5.93% |
| 2025-07-07 | 11.58 | 11.49 | 0.40 | 3.61% | 11.33 | 11.77 | 689442 | 79520.48 | 9.17% |
| 2025-07-04 | 11.20 | 11.09 | -0.27 | -2.38% | 11.00 | 11.32 | 315867 | 35002.94 | 4.20% |
| 2025-07-03 | 11.46 | 11.36 | 0.00 | 0.00% | 11.14 | 11.58 | 388750 | 43987.61 | 5.17% |
| 2025-07-02 | 11.16 | 11.36 | 0.14 | 1.25% | 11.06 | 11.60 | 599647 | 68141.41 | 7.98% |
| 2025-07-01 | 11.12 | 11.22 | 0.04 | 0.36% | 10.91 | 11.28 | 424878 | 47181.51 | 5.65% |
| 2025-06-30 | 11.28 | 11.18 | -0.10 | -0.89% | 10.96 | 11.46 | 601006 | 67435.98 | 7.99% |
| 2025-06-27 | 10.37 | 11.28 | 1.03 | 10.05% | 10.37 | 11.28 | 514912 | 56932.53 | 6.85% |
| 2025-06-26 | 10.25 | 10.25 | -0.02 | -0.19% | 10.19 | 10.37 | 152808 | 15683.75 | 2.03% |
| 2025-06-25 | 10.28 | 10.27 | 0.02 | 0.20% | 10.18 | 10.33 | 141772 | 14526.12 | 1.89% |
| 2025-06-24 | 10.20 | 10.25 | 0.01 | 0.10% | 10.20 | 10.33 | 159945 | 16427.41 | 2.13% |
| 2025-06-23 | 10.30 | 10.24 | -0.09 | -0.87% | 10.18 | 10.42 | 148694 | 15311.80 | 1.98% |
| 2025-06-20 | 10.69 | 10.33 | -0.33 | -3.10% | 10.32 | 10.74 | 140247 | 14676.08 | 1.87% |
| 2025-06-19 | 10.95 | 10.66 | -0.33 | -3.00% | 10.58 | 11.00 | 143192 | 15418.78 | 1.90% |
| 2025-06-18 | 11.14 | 10.99 | -0.12 | -1.08% | 10.80 | 11.17 | 118676 | 13014.08 | 1.58% |
| 2025-06-17 | 11.09 | 11.11 | 0.02 | 0.18% | 10.88 | 11.18 | 153000 | 16926.60 | 2.04% |
| 2025-06-16 | 11.08 | 11.09 | -0.08 | -0.72% | 11.00 | 11.26 | 172914 | 19238.80 | 2.30% |
| 2025-06-13 | 11.27 | 11.17 | 0.01 | 0.09% | 11.06 | 11.39 | 238100 | 26705.59 | 3.17% |
| 2025-06-12 | 11.02 | 11.16 | 0.12 | 1.09% | 10.90 | 11.19 | 176474 | 19514.83 | 2.35% |
| 2025-06-11 | 10.78 | 11.04 | 0.19 | 1.75% | 10.74 | 11.23 | 228440 | 25228.95 | 3.04% |
| 2025-06-10 | 10.66 | 10.85 | 0.15 | 1.40% | 10.62 | 11.14 | 302116 | 32979.30 | 4.02% |
| 2025-06-09 | 10.70 | 10.70 | -0.06 | -0.56% | 10.41 | 10.77 | 245226 | 25924.63 | 3.26% |
| 2025-06-06 | 10.75 | 10.76 | 0.02 | 0.19% | 10.72 | 11.03 | 238508 | 25877.51 | 3.17% |
| 2025-06-05 | 10.31 | 10.74 | 0.50 | 4.88% | 10.30 | 10.86 | 307749 | 32824.86 | 4.09% |
| 2025-06-04 | 10.06 | 10.24 | 0.12 | 1.19% | 10.06 | 10.34 | 137880 | 14113.77 | 1.83% |
| 2025-06-03 | 10.06 | 10.12 | 0.16 | 1.61% | 10.00 | 10.34 | 145475 | 14702.18 | 1.93% |
| 2025-05-30 | 10.01 | 9.96 | -0.07 | -0.70% | 9.88 | 10.06 | 84001 | 8355.35 | 1.12% |
| 2025-05-29 | 9.95 | 10.03 | 0.02 | 0.20% | 9.93 | 10.15 | 119200 | 11953.22 | 1.59% |
| 2025-05-28 | 10.02 | 10.01 | -0.02 | -0.20% | 9.83 | 10.08 | 113543 | 11335.71 | 1.51% |
| 2025-05-27 | 10.27 | 10.03 | -0.30 | -2.90% | 9.97 | 10.32 | 168954 | 17012.84 | 2.25% |
上证大盘股票行情在线 K线走势图
