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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 10.15 | 10.33 | 0.07 | 0.68% | 10.10 | 10.60 | 175035 | 18189.20 | 2.33% |
| 2025-05-23 | 10.29 | 10.26 | -0.04 | -0.39% | 10.24 | 10.42 | 120757 | 12473.11 | 1.61% |
| 2025-05-22 | 10.49 | 10.30 | -0.24 | -2.28% | 10.29 | 10.68 | 191089 | 20007.32 | 2.54% |
| 2025-05-21 | 10.26 | 10.54 | 0.29 | 2.83% | 10.23 | 10.63 | 234399 | 24469.26 | 3.12% |
| 2025-05-20 | 10.36 | 10.25 | -0.15 | -1.44% | 10.20 | 10.51 | 134959 | 13880.32 | 1.80% |
| 2025-05-19 | 10.36 | 10.40 | 0.20 | 1.96% | 10.15 | 10.55 | 233542 | 24172.29 | 3.11% |
| 2025-05-16 | 10.10 | 10.20 | 0.14 | 1.39% | 10.07 | 10.36 | 148450 | 15202.25 | 1.97% |
| 2025-05-15 | 10.22 | 10.06 | -0.17 | -1.66% | 9.98 | 10.24 | 115188 | 11569.05 | 1.53% |
| 2025-05-14 | 10.22 | 10.23 | -0.05 | -0.49% | 10.18 | 10.33 | 161740 | 16580.47 | 2.15% |
| 2025-05-13 | 10.08 | 10.28 | 0.20 | 1.98% | 9.91 | 10.40 | 253073 | 25676.03 | 3.37% |
| 2025-05-12 | 10.22 | 10.08 | -0.10 | -0.98% | 9.96 | 10.23 | 209931 | 21078.30 | 2.79% |
| 2025-05-09 | 10.12 | 10.18 | 0.09 | 0.89% | 10.07 | 10.37 | 180269 | 18346.52 | 2.40% |
| 2025-05-08 | 10.20 | 10.09 | -0.15 | -1.46% | 10.06 | 10.21 | 159569 | 16180.62 | 2.12% |
| 2025-05-07 | 10.28 | 10.24 | 0.05 | 0.49% | 10.17 | 10.40 | 218543 | 22477.82 | 2.91% |
| 2025-05-06 | 10.15 | 10.19 | 0.17 | 1.70% | 10.01 | 10.32 | 198801 | 20269.47 | 2.64% |
| 2025-04-30 | 10.07 | 10.02 | -0.14 | -1.38% | 9.97 | 10.20 | 145875 | 14664.32 | 1.94% |
| 2025-04-29 | 10.08 | 10.16 | 0.06 | 0.59% | 10.01 | 10.23 | 138448 | 14010.34 | 1.84% |
| 2025-04-28 | 10.07 | 10.10 | -0.07 | -0.69% | 10.03 | 10.30 | 185167 | 18837.94 | 2.46% |
| 2025-04-25 | 10.40 | 10.17 | -0.18 | -1.74% | 10.11 | 10.49 | 212302 | 21787.60 | 2.82% |
| 2025-04-24 | 10.47 | 10.35 | -0.07 | -0.67% | 10.31 | 10.68 | 260479 | 27200.07 | 3.46% |
| 2025-04-23 | 10.68 | 10.42 | -0.67 | -6.04% | 10.36 | 11.00 | 462717 | 49022.16 | 6.15% |
| 2025-04-22 | 11.24 | 11.09 | -0.10 | -0.89% | 10.83 | 11.63 | 714482 | 79832.55 | 9.50% |
| 2025-04-21 | 10.47 | 11.19 | 0.88 | 8.54% | 10.47 | 11.34 | 991704 | 110382.85 | 13.19% |
| 2025-04-18 | 10.20 | 10.31 | 0.59 | 6.07% | 10.08 | 10.68 | 686476 | 71138.60 | 9.13% |
| 2025-04-17 | 9.62 | 9.72 | 0.10 | 1.04% | 9.62 | 10.21 | 283198 | 28007.90 | 3.77% |
| 2025-04-16 | 9.80 | 9.62 | -0.12 | -1.23% | 9.47 | 9.84 | 142953 | 13763.34 | 1.90% |
| 2025-04-15 | 9.58 | 9.74 | 0.19 | 1.99% | 9.48 | 9.93 | 252135 | 24596.79 | 3.35% |
| 2025-04-14 | 9.48 | 9.55 | 0.07 | 0.74% | 9.48 | 9.77 | 207288 | 19923.96 | 2.76% |
| 2025-04-11 | 9.12 | 9.48 | 0.36 | 3.95% | 9.09 | 9.68 | 331070 | 31394.48 | 4.40% |
| 2025-04-10 | 8.92 | 9.12 | 0.12 | 1.33% | 8.84 | 9.28 | 322301 | 29235.16 | 4.29% |
| 2025-04-09 | 8.06 | 9.00 | 0.71 | 8.56% | 7.66 | 9.02 | 362114 | 30114.87 | 4.82% |
| 2025-04-08 | 8.27 | 8.29 | -0.24 | -2.81% | 8.02 | 8.41 | 307713 | 25228.21 | 4.09% |
上证大盘股票行情在线 K线走势图
