C振石(601112)股票行情
C振石(601112)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 |
|---|
| 2026-03-20 | 21.27 | 20.26 | -0.94 | -4.43% | 20.21 | 21.48 | 230813 | 47493.72 | 13.02% |
| 2026-03-19 | 21.57 | 21.20 | -0.79 | -3.59% | 21.01 | 21.95 | 256329 | 54730.17 | 14.46% |
| 2026-03-18 | 22.18 | 21.99 | -0.34 | -1.52% | 21.34 | 22.30 | 346952 | 75831.35 | 19.57% |
| 2026-03-17 | 21.01 | 22.33 | 1.07 | 5.03% | 20.96 | 22.98 | 482675 | 107165.90 | 27.23% |
| 2026-03-16 | 21.80 | 21.26 | -0.36 | -1.67% | 20.90 | 22.10 | 303335 | 64747.20 | 17.11% |
| 2026-03-13 | 21.28 | 21.62 | 0.66 | 3.15% | 21.05 | 22.11 | 425267 | 92367.14 | 23.99% |
| 2026-03-12 | 20.36 | 20.96 | 0.78 | 3.87% | 20.20 | 20.97 | 257750 | 53140.49 | 14.54% |
| 2026-03-11 | 19.94 | 20.18 | 0.24 | 1.20% | 19.83 | 20.49 | 148402 | 29868.23 | 8.37% |
| 2026-03-10 | 19.83 | 19.94 | 0.22 | 1.12% | 19.77 | 20.08 | 95176 | 18955.05 | 5.37% |
| 2026-03-09 | 19.27 | 19.72 | 0.10 | 0.51% | 19.25 | 19.76 | 86519 | 16838.22 | 4.88% |
| 2026-03-06 | 19.50 | 19.62 | 0.12 | 0.62% | 19.25 | 19.68 | 68294 | 13357.68 | 3.85% |
| 2026-03-05 | 19.66 | 19.50 | 0.20 | 1.04% | 19.44 | 19.78 | 79835 | 15642.39 | 4.50% |
| 2026-03-04 | 19.25 | 19.30 | -0.20 | -1.03% | 19.21 | 19.79 | 93291 | 18130.01 | 5.26% |
| 2026-03-03 | 20.52 | 19.50 | -1.02 | -4.97% | 19.48 | 20.65 | 157048 | 31313.51 | 8.86% |
| 2026-03-02 | 20.59 | 20.52 | -0.41 | -1.96% | 20.42 | 20.88 | 131846 | 27168.41 | 7.44% |
| 2026-02-27 | 21.03 | 20.93 | -0.28 | -1.32% | 20.84 | 21.05 | 117588 | 24576.99 | 6.63% |
| 2026-02-26 | 21.05 | 21.21 | -0.11 | -0.52% | 20.90 | 21.35 | 180093 | 38032.61 | 10.16% |
| 2026-02-25 | 20.82 | 21.32 | 0.52 | 2.50% | 20.82 | 21.66 | 330947 | 70449.27 | 18.67% |
| 2026-02-24 | 19.86 | 20.80 | 1.16 | 5.91% | 19.86 | 21.15 | 328912 | 67644.51 | 18.56% |
| 2026-02-13 | 19.90 | 19.64 | -0.40 | -2.00% | 19.62 | 20.02 | 163543 | 32383.82 | 9.23% |
| 2026-02-12 | 20.41 | 20.04 | -0.57 | -2.77% | 20.00 | 20.58 | 244184 | 49328.82 | 13.78% |
| 2026-02-11 | 19.51 | 20.61 | 1.15 | 5.91% | 19.47 | 20.97 | 487873 | 100447.59 | 27.52% |
| 2026-02-10 | 19.77 | 19.46 | -0.34 | -1.72% | 19.43 | 19.85 | 164814 | 32207.06 | 9.30% |
| 2026-02-09 | 19.45 | 19.80 | 0.51 | 2.64% | 19.38 | 20.00 | 258339 | 51145.40 | 14.57% |
| 2026-02-06 | 19.32 | 19.29 | -0.29 | -1.48% | 19.10 | 19.77 | 229106 | 44449.78 | 12.93% |
| 2026-02-05 | 20.08 | 19.58 | -0.96 | -4.67% | 19.58 | 20.12 | 352281 | 69814.46 | 19.87% |
| 2026-02-04 | 20.62 | 20.54 | -0.37 | -1.77% | 20.00 | 21.63 | 540786 | 111704.38 | 30.51% |
| 2026-02-03 | 21.00 | 20.91 | -0.62 | -2.88% | 20.78 | 21.50 | 434213 | 91206.09 | 24.50% |
| 2026-02-02 | 21.00 | 21.53 | -0.15 | -0.69% | 20.50 | 22.50 | 503972 | 107751.70 | 28.43% |
| 2026-01-30 | 22.85 | 21.68 | -3.10 | -12.51% | 21.40 | 23.48 | 706135 | 156596.16 | 39.84% |
| 2026-01-29 | 30.00 | 24.78 | 13.60 | 121.65% | 24.31 | 31.00 | 1202292 | 322042.44 | - |
上证大盘股票行情在线 K线走势图
C振石(601112)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
