会稽山(601579)股票行情
会稽山(601579)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 | 18.57 | 18.37 | -0.21 | -1.13% | 18.29 | 18.70 | 57174 | 10531.36 | 1.19% |
| 2025-07-31 | 19.06 | 18.58 | -0.43 | -2.26% | 18.49 | 19.06 | 81393 | 15227.71 | 1.70% |
| 2025-07-30 | 18.84 | 19.01 | 0.04 | 0.21% | 18.84 | 19.28 | 65940 | 12582.80 | 1.38% |
| 2025-07-29 | 19.00 | 18.97 | -0.03 | -0.16% | 18.77 | 19.08 | 52330 | 9868.54 | 1.09% |
| 2025-07-28 | 19.00 | 19.00 | 0.05 | 0.26% | 18.85 | 19.24 | 62144 | 11858.19 | 1.30% |
| 2025-07-25 | 18.89 | 18.95 | 0.01 | 0.05% | 18.81 | 19.49 | 83521 | 15944.40 | 1.74% |
| 2025-07-24 | 18.79 | 18.94 | -0.13 | -0.68% | 18.50 | 19.10 | 105991 | 20001.02 | 2.21% |
| 2025-07-23 | 19.88 | 19.07 | -0.58 | -2.95% | 19.00 | 20.27 | 240045 | 46850.41 | 5.01% |
| 2025-07-22 | 19.76 | 19.65 | 0.05 | 0.26% | 19.26 | 19.76 | 87542 | 17025.33 | 1.83% |
| 2025-07-21 | 19.43 | 19.60 | 0.24 | 1.24% | 19.24 | 19.93 | 92774 | 18151.70 | 1.93% |
| 2025-07-18 | 19.49 | 19.36 | -0.13 | -0.67% | 19.18 | 19.54 | 53756 | 10375.57 | 1.12% |
| 2025-07-17 | 19.48 | 19.49 | 0.08 | 0.41% | 19.30 | 19.74 | 75589 | 14728.71 | 1.58% |
| 2025-07-16 | 19.10 | 19.41 | 0.24 | 1.25% | 19.10 | 19.46 | 57320 | 11104.37 | 1.20% |
| 2025-07-15 | 19.54 | 19.17 | -0.37 | -1.89% | 18.92 | 19.57 | 82890 | 15875.96 | 1.73% |
| 2025-07-14 | 19.44 | 19.54 | 0.06 | 0.31% | 19.23 | 19.61 | 60840 | 11833.16 | 1.27% |
| 2025-07-11 | 19.35 | 19.48 | 0.08 | 0.41% | 19.14 | 19.61 | 88523 | 17102.38 | 1.85% |
| 2025-07-10 | 19.49 | 19.40 | -0.14 | -0.72% | 19.32 | 19.53 | 55257 | 10719.17 | 1.15% |
| 2025-07-09 | 19.68 | 19.54 | -0.17 | -0.86% | 19.51 | 19.91 | 72209 | 14175.46 | 1.51% |
| 2025-07-08 | 19.99 | 19.71 | -0.27 | -1.35% | 19.51 | 20.17 | 77554 | 15293.40 | 1.62% |
| 2025-07-07 | 19.49 | 19.98 | 0.54 | 2.78% | 19.41 | 20.33 | 106445 | 21235.47 | 2.22% |
| 2025-07-04 | 19.62 | 19.44 | -0.26 | -1.32% | 19.30 | 19.81 | 90962 | 17750.12 | 1.90% |
| 2025-07-03 | 19.68 | 19.70 | -0.08 | -0.40% | 19.61 | 19.98 | 75779 | 14956.54 | 1.58% |
| 2025-07-02 | 20.29 | 19.78 | -0.61 | -2.99% | 19.70 | 20.71 | 131216 | 26351.16 | 2.74% |
| 2025-07-01 | 19.85 | 20.39 | 0.48 | 2.41% | 19.80 | 20.84 | 206472 | 42315.04 | 4.31% |
| 2025-06-30 | 19.50 | 19.91 | 0.45 | 2.31% | 19.42 | 20.08 | 155312 | 30819.71 | 3.24% |
| 2025-06-27 | 19.42 | 19.46 | 0.02 | 0.10% | 19.30 | 19.60 | 72182 | 14030.14 | 1.51% |
| 2025-06-26 | 19.71 | 19.44 | -0.37 | -1.87% | 19.38 | 19.75 | 108035 | 21079.37 | 2.25% |
| 2025-06-25 | 19.93 | 19.81 | -0.02 | -0.10% | 19.58 | 19.99 | 96773 | 19124.63 | 2.02% |
| 2025-06-24 | 19.88 | 19.83 | -0.03 | -0.15% | 19.67 | 20.00 | 99848 | 19775.79 | 2.08% |
| 2025-06-23 | 19.69 | 19.86 | 0.15 | 0.76% | 19.47 | 19.95 | 96787 | 19079.11 | 2.02% |
| 2025-06-20 | 19.81 | 19.71 | -0.11 | -0.55% | 19.40 | 20.08 | 128539 | 25318.23 | 2.68% |
| 2025-06-19 | 19.81 | 19.82 | -0.35 | -1.74% | 19.61 | 20.32 | 160434 | 31931.80 | 3.35% |
| 2025-06-18 | 21.45 | 20.17 | -1.07 | -5.04% | 19.76 | 21.55 | 284529 | 57544.19 | 5.93% |
| 2025-06-17 | 20.81 | 21.24 | 0.44 | 2.12% | 20.71 | 22.10 | 266315 | 56891.63 | 5.55% |
| 2025-06-16 | 20.71 | 20.80 | -0.77 | -3.57% | 20.41 | 21.37 | 298956 | 62244.73 | 6.24% |
| 2025-06-13 | 22.11 | 21.57 | -0.88 | -3.92% | 21.05 | 23.20 | 404605 | 89293.12 | 8.44% |
| 2025-06-12 | 21.70 | 22.45 | 0.58 | 2.65% | 21.65 | 22.45 | 320445 | 70887.88 | 6.68% |
| 2025-06-11 | 21.63 | 21.87 | 0.03 | 0.14% | 21.53 | 22.20 | 240703 | 52505.20 | 5.02% |
| 2025-06-10 | 21.99 | 21.84 | -0.23 | -1.04% | 21.35 | 22.28 | 301390 | 65505.32 | 6.29% |
| 2025-06-09 | 22.06 | 22.07 | -0.03 | -0.14% | 21.98 | 22.52 | 237704 | 52710.17 | 4.96% |
| 2025-06-06 | 22.29 | 22.10 | -0.23 | -1.03% | 21.60 | 22.48 | 250858 | 55344.20 | 5.23% |
| 2025-06-05 | 22.77 | 22.33 | -0.95 | -4.08% | 21.81 | 23.26 | 398117 | 89185.39 | 8.30% |
| 2025-06-04 | 23.39 | 23.28 | -0.12 | -0.51% | 22.70 | 23.74 | 365025 | 84574.27 | 7.61% |
| 2025-06-03 | 25.00 | 23.40 | -1.70 | -6.77% | 22.85 | 25.25 | 457316 | 108316.27 | 9.54% |
| 2025-05-30 | 25.01 | 25.10 | -0.96 | -3.68% | 23.61 | 26.15 | 593860 | 148051.78 | 12.39% |
| 2025-05-29 | 25.11 | 26.45 | 0.64 | 2.48% | 24.71 | 26.78 | 655569 | 167784.27 | 13.67% |
| 2025-05-28 | 25.81 | 25.81 | 2.35 | 10.02% | 24.68 | 25.81 | 575658 | 146549.53 | 12.01% |
| 2025-05-27 | 23.03 | 23.46 | 2.13 | 9.99% | 22.63 | 23.46 | 155278 | 36169.76 | 3.24% |
| 2025-05-26 | 19.51 | 21.33 | 1.94 | 10.01% | 19.41 | 21.33 | 144566 | 30293.60 | 3.02% |
| 2025-05-23 | 19.51 | 19.39 | -1.08 | -5.28% | 19.26 | 20.58 | 405800 | 79899.99 | 8.46% |
| 2025-05-22 | 18.88 | 20.47 | 1.75 | 9.35% | 18.02 | 20.59 | 412474 | 79839.48 | 8.60% |
| 2025-05-21 | 16.80 | 18.72 | 1.70 | 9.99% | 16.74 | 18.72 | 271926 | 49460.56 | 5.67% |
| 2025-05-20 | 16.06 | 17.02 | 0.95 | 5.91% | 15.67 | 17.42 | 329586 | 55084.45 | 6.87% |
| 2025-05-19 | 14.61 | 16.07 | 1.31 | 8.88% | 14.60 | 16.24 | 302723 | 47493.57 | 6.31% |
| 2025-05-16 | 14.75 | 14.76 | 0.06 | 0.41% | 14.55 | 15.30 | 143524 | 21354.93 | 2.99% |
| 2025-05-15 | 14.64 | 14.70 | -0.03 | -0.20% | 14.44 | 14.89 | 85389 | 12514.27 | 1.78% |
| 2025-05-14 | 14.98 | 14.73 | -0.19 | -1.27% | 14.52 | 14.99 | 90748 | 13367.70 | 1.89% |
| 2025-05-13 | 15.06 | 14.92 | -0.14 | -0.93% | 14.78 | 15.23 | 87338 | 13056.97 | 1.82% |
| 2025-05-12 | 14.89 | 15.06 | 0.01 | 0.07% | 14.77 | 15.12 | 143771 | 21469.16 | 3.00% |
| 2025-05-09 | 14.64 | 15.05 | 0.37 | 2.52% | 14.05 | 15.61 | 263314 | 39440.57 | 5.49% |
| 2025-05-08 | 14.55 | 14.68 | 0.08 | 0.55% | 14.55 | 14.82 | 145835 | 21418.70 | 3.04% |
| 2025-05-07 | 14.74 | 14.60 | -0.10 | -0.68% | 14.52 | 14.85 | 178297 | 26097.90 | 3.72% |
| 2025-05-06 | 15.00 | 14.70 | -0.18 | -1.21% | 14.40 | 15.18 | 234848 | 34521.11 | 4.90% |
| 2025-04-30 | 15.15 | 14.88 | -0.54 | -3.50% | 14.75 | 15.77 | 276232 | 41992.95 | 5.76% |
| 2025-04-29 | 13.80 | 15.42 | 1.40 | 9.99% | 13.80 | 15.42 | 335117 | 49827.08 | 6.99% |
| 2025-04-28 | 14.77 | 14.02 | -0.58 | -3.97% | 13.75 | 14.90 | 298292 | 42026.26 | 6.22% |
| 2025-04-25 | 13.22 | 14.60 | 1.33 | 10.02% | 13.22 | 14.60 | 312152 | 44234.39 | 6.51% |
| 2025-04-24 | 12.92 | 13.27 | 0.29 | 2.23% | 12.84 | 13.51 | 164677 | 21886.45 | 3.43% |
| 2025-04-23 | 13.00 | 12.98 | -0.12 | -0.92% | 12.93 | 13.29 | 113651 | 14845.98 | 2.37% |
| 2025-04-22 | 13.10 | 13.10 | -0.21 | -1.58% | 13.02 | 13.50 | 158227 | 20892.11 | 3.30% |
| 2025-04-21 | 12.82 | 13.31 | 0.32 | 2.46% | 12.56 | 13.50 | 229023 | 29864.89 | 4.78% |
| 2025-04-18 | 12.86 | 12.99 | 0.19 | 1.48% | 12.62 | 13.35 | 214470 | 27951.29 | 4.47% |
| 2025-04-17 | 12.15 | 12.80 | 0.68 | 5.61% | 12.15 | 13.09 | 300286 | 38049.45 | 6.26% |
| 2025-04-16 | 12.41 | 12.12 | -0.33 | -2.65% | 11.98 | 12.54 | 188985 | 23030.47 | 3.94% |
| 2025-04-15 | 12.64 | 12.45 | -0.15 | -1.19% | 12.35 | 12.87 | 196728 | 24739.15 | 4.10% |
| 2025-04-14 | 12.61 | 12.60 | -0.16 | -1.25% | 12.53 | 12.90 | 216499 | 27442.30 | 4.52% |
| 2025-04-11 | 13.38 | 12.76 | -0.89 | -6.52% | 12.70 | 13.50 | 372928 | 48503.52 | 7.78% |
| 2025-04-10 | 12.22 | 13.65 | 1.24 | 9.99% | 12.15 | 13.65 | 427590 | 54945.75 | 8.92% |
| 2025-04-09 | 11.97 | 12.41 | 0.19 | 1.55% | 11.30 | 12.56 | 345839 | 41397.09 | 7.21% |
| 2025-04-08 | 12.05 | 12.22 | -0.08 | -0.65% | 11.99 | 12.69 | 401175 | 49459.45 | 8.37% |
上证大盘股票行情在线 K线走势图
