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 |
|---|
| 2025-12-12 | 21.37 | 21.62 | 0.59 | 2.81% | 20.82 | 22.28 | 177538 | 38464.93 | 3.70% |
| 2025-12-11 | 20.77 | 21.03 | -0.07 | -0.33% | 20.64 | 21.25 | 90950 | 19065.78 | 1.90% |
| 2025-12-10 | 20.60 | 21.10 | 0.62 | 3.03% | 20.46 | 21.70 | 148382 | 31474.21 | 3.09% |
| 2025-12-09 | 20.59 | 20.48 | -0.11 | -0.53% | 20.41 | 20.89 | 56690 | 11699.48 | 1.18% |
| 2025-12-08 | 20.79 | 20.59 | -0.03 | -0.15% | 20.42 | 20.80 | 58418 | 12038.72 | 1.22% |
| 2025-12-05 | 20.34 | 20.62 | 0.34 | 1.68% | 20.11 | 20.63 | 50350 | 10287.14 | 1.05% |
| 2025-12-04 | 21.05 | 20.28 | -0.80 | -3.80% | 20.26 | 21.09 | 90954 | 18597.91 | 1.90% |
| 2025-12-03 | 21.20 | 21.08 | -0.20 | -0.94% | 20.81 | 21.26 | 67604 | 14211.98 | 1.41% |
| 2025-12-02 | 21.35 | 21.28 | -0.07 | -0.33% | 21.00 | 21.53 | 80676 | 17125.40 | 1.68% |
| 2025-12-01 | 21.12 | 21.35 | 0.21 | 0.99% | 21.10 | 21.44 | 82364 | 17528.43 | 1.72% |
| 2025-11-28 | 20.91 | 21.14 | 0.14 | 0.67% | 20.70 | 21.28 | 65912 | 13885.04 | 1.37% |
| 2025-11-27 | 21.30 | 21.00 | -0.27 | -1.27% | 20.91 | 21.40 | 100091 | 21199.35 | 2.09% |
| 2025-11-26 | 21.01 | 21.27 | 0.45 | 2.16% | 20.96 | 21.43 | 114235 | 24188.38 | 2.38% |
| 2025-11-25 | 20.44 | 20.82 | 0.40 | 1.96% | 20.30 | 20.84 | 86493 | 17873.84 | 1.80% |
| 2025-11-24 | 20.89 | 20.42 | -0.52 | -2.48% | 20.00 | 21.17 | 134142 | 27528.13 | 2.80% |
| 2025-11-21 | 22.10 | 20.94 | -1.33 | -5.97% | 20.90 | 22.83 | 169132 | 36750.51 | 3.53% |
| 2025-11-20 | 22.60 | 22.27 | -0.49 | -2.15% | 22.03 | 22.75 | 99594 | 22226.03 | 2.08% |
| 2025-11-19 | 22.31 | 22.76 | 0.33 | 1.47% | 22.30 | 23.00 | 174138 | 39478.41 | 3.63% |
| 2025-11-18 | 22.89 | 22.43 | -0.46 | -2.01% | 22.20 | 23.04 | 118308 | 26648.77 | 2.47% |
| 2025-11-17 | 23.38 | 22.89 | -0.46 | -1.97% | 22.70 | 23.50 | 148944 | 34207.36 | 3.11% |
| 2025-11-14 | 24.00 | 23.35 | -0.89 | -3.67% | 23.06 | 24.94 | 232129 | 55157.05 | 4.84% |
| 2025-11-13 | 23.37 | 24.24 | 0.28 | 1.17% | 23.37 | 24.65 | 291820 | 69946.55 | 6.09% |
| 2025-11-12 | 23.75 | 23.96 | 0.21 | 0.88% | 23.50 | 24.79 | 342868 | 82436.83 | 7.15% |
| 2025-11-11 | 24.50 | 23.75 | 0.18 | 0.76% | 23.28 | 24.81 | 412823 | 98184.15 | 8.61% |
| 2025-11-10 | 21.90 | 23.57 | 2.14 | 9.99% | 21.50 | 23.57 | 371185 | 85631.30 | 7.74% |
| 2025-11-07 | 21.50 | 21.43 | 0.05 | 0.23% | 21.39 | 22.35 | 110284 | 23904.74 | 2.30% |
| 2025-11-06 | 21.99 | 21.38 | -0.78 | -3.52% | 21.32 | 22.45 | 168065 | 36416.25 | 3.51% |
| 2025-11-05 | 21.20 | 22.16 | 0.67 | 3.12% | 21.20 | 23.12 | 233066 | 52396.93 | 4.86% |
| 2025-11-04 | 21.76 | 21.49 | -0.36 | -1.65% | 21.22 | 21.85 | 89758 | 19263.65 | 1.87% |
| 2025-11-03 | 22.05 | 21.85 | -0.33 | -1.49% | 21.35 | 22.22 | 116095 | 25246.70 | 2.42% |
| 2025-10-31 | 22.50 | 22.18 | -0.57 | -2.51% | 21.60 | 22.50 | 198589 | 43696.80 | 4.14% |
| 2025-10-30 | 21.79 | 22.75 | 1.17 | 5.42% | 21.75 | 22.82 | 243602 | 54656.99 | 5.08% |
| 2025-10-29 | 21.83 | 21.58 | -0.53 | -2.40% | 21.22 | 22.00 | 114467 | 24623.40 | 2.39% |
| 2025-10-28 | 21.82 | 22.11 | 0.29 | 1.33% | 21.63 | 22.38 | 129184 | 28461.53 | 2.69% |
| 2025-10-27 | 21.16 | 21.82 | 0.65 | 3.07% | 21.07 | 22.19 | 149419 | 32519.66 | 3.12% |
| 2025-10-24 | 21.40 | 21.17 | -0.23 | -1.07% | 21.13 | 21.59 | 110584 | 23542.04 | 2.31% |
| 2025-10-23 | 21.73 | 21.40 | -0.60 | -2.73% | 21.03 | 22.18 | 151162 | 32409.55 | 3.15% |
| 2025-10-22 | 22.73 | 22.00 | -0.76 | -3.34% | 21.82 | 23.63 | 211841 | 47745.25 | 4.42% |
| 2025-10-21 | 22.79 | 22.76 | -0.14 | -0.61% | 22.46 | 23.05 | 147682 | 33485.49 | 3.08% |
| 2025-10-20 | 23.47 | 22.90 | -0.15 | -0.65% | 22.60 | 23.59 | 172145 | 39448.43 | 3.59% |
| 2025-10-17 | 24.01 | 23.05 | -1.80 | -7.24% | 23.05 | 24.16 | 244649 | 57419.93 | 5.10% |
| 2025-10-16 | 23.88 | 24.85 | 0.82 | 3.41% | 23.55 | 25.18 | 364692 | 88138.74 | 7.61% |
| 2025-10-15 | 23.49 | 24.03 | 0.79 | 3.40% | 23.24 | 25.50 | 467731 | 112730.87 | 9.76% |
| 2025-10-14 | 21.12 | 23.24 | 2.11 | 9.99% | 20.88 | 23.24 | 310372 | 70086.37 | 6.47% |
| 2025-10-13 | 20.38 | 21.13 | 0.38 | 1.83% | 20.00 | 21.50 | 163259 | 34354.14 | 3.41% |
| 2025-10-10 | 20.24 | 20.75 | 0.59 | 2.93% | 20.24 | 21.37 | 163218 | 34144.84 | 3.40% |
| 2025-10-09 | 20.50 | 20.16 | -0.36 | -1.75% | 19.92 | 20.52 | 75848 | 15267.33 | 1.58% |
| 2025-09-30 | 20.80 | 20.52 | -0.40 | -1.91% | 20.51 | 21.00 | 66679 | 13784.03 | 1.39% |
| 2025-09-29 | 20.59 | 20.92 | 0.12 | 0.58% | 20.39 | 20.94 | 63646 | 13183.46 | 1.33% |
| 2025-09-26 | 21.10 | 20.80 | -0.40 | -1.89% | 20.76 | 21.30 | 70686 | 14836.18 | 1.47% |
| 2025-09-25 | 21.50 | 21.20 | -0.29 | -1.35% | 21.15 | 21.60 | 64685 | 13794.98 | 1.35% |
| 2025-09-24 | 21.49 | 21.49 | 0.03 | 0.14% | 21.29 | 21.63 | 65479 | 14067.43 | 1.37% |
| 2025-09-23 | 21.97 | 21.46 | -0.50 | -2.28% | 21.08 | 22.04 | 83192 | 17825.51 | 1.74% |
| 2025-09-22 | 21.97 | 21.96 | -0.12 | -0.54% | 21.67 | 22.12 | 63005 | 13776.68 | 1.31% |
| 2025-09-19 | 22.00 | 22.08 | -0.05 | -0.23% | 21.61 | 22.34 | 106675 | 23351.29 | 2.22% |
| 2025-09-18 | 22.20 | 22.13 | -0.33 | -1.47% | 22.00 | 22.93 | 163159 | 36777.46 | 3.40% |
| 2025-09-17 | 23.20 | 22.46 | -1.02 | -4.34% | 22.40 | 23.40 | 179077 | 40543.55 | 3.73% |
| 2025-09-16 | 23.50 | 23.48 | 0.38 | 1.65% | 23.11 | 23.96 | 143103 | 33649.30 | 2.98% |
| 2025-09-15 | 23.57 | 23.10 | -0.47 | -1.99% | 23.01 | 24.08 | 136842 | 32071.12 | 2.85% |
| 2025-09-12 | 23.60 | 23.57 | -0.01 | -0.04% | 23.42 | 24.50 | 162243 | 38726.72 | 3.38% |
| 2025-09-11 | 22.76 | 23.58 | 0.48 | 2.08% | 22.26 | 23.63 | 179304 | 41654.59 | 3.74% |
| 2025-09-10 | 23.10 | 23.10 | 0.09 | 0.39% | 22.70 | 23.79 | 159881 | 37162.33 | 3.33% |
| 2025-09-09 | 24.53 | 23.01 | -1.83 | -7.37% | 23.00 | 24.54 | 244333 | 57199.02 | 5.10% |
| 2025-09-08 | 24.80 | 24.84 | -0.56 | -2.20% | 24.58 | 25.64 | 185048 | 46312.79 | 3.86% |
| 2025-09-05 | 25.98 | 25.40 | -1.41 | -5.26% | 24.20 | 25.99 | 299077 | 75223.22 | 6.24% |
| 2025-09-04 | 24.98 | 26.81 | 0.98 | 3.79% | 23.85 | 26.86 | 451335 | 113684.89 | 9.41% |
| 2025-09-03 | 26.47 | 25.83 | 0.84 | 3.36% | 25.50 | 27.49 | 428613 | 114377.06 | 8.94% |
| 2025-09-02 | 25.46 | 24.99 | -0.51 | -2.00% | 24.85 | 26.50 | 330489 | 84657.42 | 6.89% |
| 2025-09-01 | 24.04 | 25.50 | 1.06 | 4.34% | 23.58 | 26.50 | 427420 | 109134.95 | 8.91% |
| 2025-08-29 | 22.57 | 24.44 | 2.22 | 9.99% | 22.52 | 24.44 | 244484 | 59079.84 | 5.10% |
| 2025-08-28 | 22.62 | 22.22 | -1.06 | -4.55% | 21.70 | 23.16 | 293551 | 65640.84 | 6.12% |
| 2025-08-27 | 22.94 | 23.28 | 0.18 | 0.78% | 22.49 | 23.89 | 338603 | 77941.49 | 7.06% |
| 2025-08-26 | 23.14 | 23.10 | -0.10 | -0.43% | 22.88 | 24.77 | 468324 | 111605.70 | 9.77% |
| 2025-08-25 | 21.08 | 23.20 | 2.11 | 10.00% | 21.00 | 23.20 | 323739 | 73285.17 | 6.75% |
| 2025-08-22 | 21.50 | 21.09 | -1.34 | -5.97% | 20.90 | 21.89 | 314541 | 66585.30 | 6.56% |
| 2025-08-21 | 22.43 | 22.43 | 0.74 | 3.41% | 20.78 | 23.38 | 422886 | 93071.84 | 8.82% |
| 2025-08-20 | 19.41 | 21.69 | 1.97 | 9.99% | 19.19 | 21.69 | 356165 | 73905.12 | 7.43% |
| 2025-08-19 | 19.39 | 19.72 | 0.36 | 1.86% | 19.13 | 20.25 | 241552 | 47711.49 | 5.04% |
| 2025-08-18 | 18.91 | 19.36 | 0.38 | 2.00% | 18.90 | 19.52 | 107429 | 20662.73 | 2.24% |
| 2025-08-15 | 18.70 | 18.98 | 0.25 | 1.33% | 18.58 | 18.99 | 68043 | 12796.09 | 1.42% |
上证大盘股票行情在线 K线走势图
会稽山(601579)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
