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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 8.95 | 8.53 | -0.95 | -10.02% | 8.53 | 8.95 | 251957 | 21715.25 | 3.35% |
| 2025-04-03 | 9.47 | 9.48 | -0.05 | -0.52% | 9.20 | 9.58 | 232018 | 21799.61 | 3.09% |
| 2025-04-02 | 9.66 | 9.53 | -0.11 | -1.14% | 9.50 | 9.87 | 196527 | 19010.07 | 2.61% |
| 2025-04-01 | 9.47 | 9.64 | 0.10 | 1.05% | 9.44 | 9.80 | 192753 | 18582.63 | 2.56% |
| 2025-03-31 | 9.39 | 9.54 | 0.06 | 0.63% | 9.34 | 9.66 | 233932 | 22251.04 | 3.11% |
| 2025-03-28 | 9.70 | 9.48 | -0.22 | -2.27% | 9.29 | 9.81 | 313427 | 29644.29 | 4.17% |
| 2025-03-27 | 9.63 | 9.70 | -0.07 | -0.72% | 9.58 | 9.82 | 225204 | 21865.67 | 3.00% |
| 2025-03-26 | 9.83 | 9.77 | -0.01 | -0.10% | 9.68 | 9.99 | 385849 | 37999.91 | 5.13% |
| 2025-03-25 | 9.80 | 9.78 | -0.11 | -1.11% | 9.65 | 10.04 | 364236 | 35651.94 | 4.84% |
| 2025-03-24 | 9.71 | 9.89 | 0.19 | 1.96% | 9.57 | 10.10 | 531478 | 52255.26 | 7.07% |
| 2025-03-21 | 9.49 | 9.70 | 0.17 | 1.78% | 9.45 | 10.15 | 582500 | 57293.80 | 7.75% |
| 2025-03-20 | 9.53 | 9.53 | -0.21 | -2.16% | 9.36 | 9.69 | 460682 | 43764.14 | 6.13% |
| 2025-03-19 | 9.80 | 9.74 | -0.15 | -1.52% | 9.65 | 9.93 | 311945 | 30383.99 | 4.15% |
| 2025-03-18 | 9.47 | 9.89 | 0.43 | 4.55% | 9.39 | 9.97 | 664349 | 64819.92 | 8.84% |
| 2025-03-17 | 9.50 | 9.46 | -0.21 | -2.17% | 9.45 | 9.71 | 503071 | 47977.92 | 6.69% |
| 2025-03-14 | 10.09 | 9.67 | -0.07 | -0.72% | 9.58 | 10.22 | 669616 | 65373.29 | 8.91% |
| 2025-03-13 | 9.91 | 9.74 | -0.12 | -1.22% | 9.53 | 10.03 | 636206 | 61753.59 | 8.46% |
| 2025-03-12 | 9.72 | 9.86 | 0.11 | 1.13% | 9.70 | 10.40 | 988084 | 98776.12 | 13.14% |
| 2025-03-11 | 9.21 | 9.75 | 0.54 | 5.86% | 9.10 | 9.95 | 1043314 | 99251.86 | 13.88% |
| 2025-03-10 | 9.30 | 9.21 | 0.19 | 2.11% | 9.06 | 9.60 | 1294443 | 120825.01 | 17.22% |
| 2025-03-07 | 8.30 | 9.02 | 0.82 | 10.00% | 8.30 | 9.02 | 755840 | 67492.87 | 10.05% |
| 2025-03-06 | 8.14 | 8.20 | 0.06 | 0.74% | 8.07 | 8.23 | 164214 | 13389.02 | 2.18% |
| 2025-03-05 | 8.08 | 8.14 | 0.06 | 0.74% | 7.94 | 8.15 | 120029 | 9664.86 | 1.60% |
| 2025-03-04 | 7.89 | 8.08 | 0.21 | 2.67% | 7.86 | 8.09 | 138948 | 11099.99 | 1.85% |
| 2025-03-03 | 7.88 | 7.87 | 0.01 | 0.13% | 7.86 | 8.00 | 114948 | 9127.20 | 1.53% |
| 2025-02-28 | 7.92 | 7.86 | -0.10 | -1.26% | 7.82 | 7.98 | 112853 | 8913.67 | 1.50% |
| 2025-02-27 | 8.08 | 7.96 | -0.09 | -1.12% | 7.86 | 8.09 | 154339 | 12249.22 | 2.05% |
| 2025-02-26 | 7.96 | 8.05 | 0.11 | 1.39% | 7.95 | 8.07 | 128095 | 10268.00 | 1.70% |
| 2025-02-25 | 8.08 | 7.94 | -0.15 | -1.85% | 7.92 | 8.14 | 152778 | 12245.77 | 2.03% |
| 2025-02-24 | 8.13 | 8.09 | -0.07 | -0.86% | 8.00 | 8.16 | 144144 | 11675.97 | 1.92% |
| 2025-02-21 | 8.32 | 8.16 | -0.11 | -1.33% | 8.13 | 8.34 | 153565 | 12581.75 | 2.04% |
| 2025-02-20 | 8.25 | 8.27 | 0.03 | 0.36% | 8.21 | 8.34 | 112068 | 9279.28 | 1.49% |
| 2025-02-19 | 8.17 | 8.24 | 0.06 | 0.73% | 8.15 | 8.34 | 133256 | 10982.22 | 1.77% |
上证大盘股票行情在线 K线走势图
