石大胜华(603026)股票行情
石大胜华(603026)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 |
|---|
| 2025-09-15 | 43.99 | 43.56 | -0.32 | -0.73% | 43.50 | 45.00 | 111421 | 49371.08 | 5.50% |
| 2025-09-12 | 43.00 | 43.88 | 1.03 | 2.40% | 42.00 | 43.88 | 92976 | 39814.01 | 4.59% |
| 2025-09-11 | 42.65 | 42.85 | 0.16 | 0.37% | 42.11 | 43.60 | 82215 | 35257.73 | 4.06% |
| 2025-09-10 | 42.60 | 42.69 | -0.70 | -1.61% | 41.70 | 43.76 | 114449 | 48767.36 | 5.65% |
| 2025-09-09 | 41.71 | 43.39 | 1.48 | 3.53% | 41.51 | 45.80 | 148577 | 64886.91 | 7.33% |
| 2025-09-08 | 41.59 | 41.91 | 1.00 | 2.44% | 40.60 | 42.38 | 130825 | 54170.61 | 6.45% |
| 2025-09-05 | 38.40 | 40.91 | 2.71 | 7.09% | 38.40 | 41.40 | 138752 | 55950.05 | 6.85% |
| 2025-09-04 | 37.59 | 38.20 | 0.40 | 1.06% | 37.52 | 39.07 | 71703 | 27599.13 | 3.54% |
| 2025-09-03 | 38.25 | 37.80 | -0.47 | -1.23% | 37.73 | 39.09 | 38091 | 14603.37 | 1.88% |
| 2025-09-02 | 38.69 | 38.27 | -0.23 | -0.60% | 38.08 | 39.80 | 58284 | 22614.34 | 2.88% |
| 2025-09-01 | 38.00 | 38.50 | 0.70 | 1.85% | 37.70 | 38.50 | 49061 | 18741.68 | 2.42% |
| 2025-08-29 | 36.89 | 37.80 | 0.70 | 1.89% | 36.85 | 38.57 | 67956 | 25747.58 | 3.35% |
| 2025-08-28 | 37.26 | 37.10 | -0.16 | -0.43% | 36.17 | 37.64 | 50855 | 18801.00 | 2.51% |
| 2025-08-27 | 38.19 | 37.26 | -0.99 | -2.59% | 37.22 | 38.66 | 47830 | 18207.47 | 2.36% |
| 2025-08-26 | 38.14 | 38.25 | 0.07 | 0.18% | 37.70 | 38.60 | 39609 | 15138.35 | 1.95% |
| 2025-08-25 | 37.67 | 38.18 | 0.69 | 1.84% | 37.60 | 38.88 | 57293 | 21869.83 | 2.83% |
| 2025-08-22 | 37.40 | 37.49 | 0.12 | 0.32% | 37.20 | 37.76 | 33622 | 12591.96 | 1.66% |
| 2025-08-21 | 38.00 | 37.37 | -0.40 | -1.06% | 36.88 | 38.20 | 53594 | 20073.19 | 2.64% |
| 2025-08-20 | 37.38 | 37.77 | 0.21 | 0.56% | 37.01 | 37.79 | 31520 | 11789.20 | 1.56% |
| 2025-08-19 | 37.63 | 37.56 | -0.07 | -0.19% | 37.20 | 37.85 | 33199 | 12461.07 | 1.64% |
| 2025-08-18 | 37.62 | 37.63 | 0.25 | 0.67% | 37.37 | 38.08 | 44264 | 16683.33 | 2.18% |
| 2025-08-15 | 36.95 | 37.38 | 0.47 | 1.27% | 36.91 | 37.67 | 37809 | 14138.25 | 1.87% |
| 2025-08-14 | 38.27 | 36.91 | -1.33 | -3.48% | 36.90 | 38.45 | 38752 | 14540.16 | 1.91% |
| 2025-08-13 | 38.49 | 38.24 | -0.08 | -0.21% | 38.12 | 38.70 | 29350 | 11250.85 | 1.45% |
| 2025-08-12 | 39.13 | 38.32 | -0.35 | -0.91% | 38.05 | 39.15 | 31902 | 12246.58 | 1.57% |
| 2025-08-11 | 37.63 | 38.67 | 1.04 | 2.76% | 37.63 | 39.15 | 46007 | 17721.87 | 2.27% |
| 2025-08-08 | 37.70 | 37.63 | -0.12 | -0.32% | 37.33 | 37.84 | 15862 | 5957.71 | 0.78% |
| 2025-08-07 | 38.25 | 37.75 | -0.46 | -1.20% | 37.63 | 38.40 | 22549 | 8538.84 | 1.11% |
| 2025-08-06 | 37.96 | 38.21 | 0.25 | 0.66% | 37.69 | 38.28 | 21643 | 8236.76 | 1.07% |
| 2025-08-05 | 37.99 | 37.96 | -0.03 | -0.08% | 37.69 | 38.55 | 19494 | 7411.36 | 0.96% |
| 2025-08-04 | 37.52 | 37.99 | 0.48 | 1.28% | 36.96 | 38.00 | 24305 | 9123.96 | 1.20% |
| 2025-08-01 | 37.93 | 37.51 | -0.28 | -0.74% | 37.39 | 37.96 | 26935 | 10139.71 | 1.33% |
| 2025-07-31 | 38.50 | 37.79 | -0.79 | -2.05% | 37.61 | 38.78 | 23542 | 8960.95 | 1.16% |
| 2025-07-30 | 39.13 | 38.58 | -0.56 | -1.43% | 38.27 | 39.13 | 26470 | 10241.38 | 1.31% |
| 2025-07-29 | 39.34 | 39.14 | -0.20 | -0.51% | 38.73 | 39.65 | 38170 | 14913.33 | 1.88% |
| 2025-07-28 | 38.84 | 39.34 | 0.19 | 0.49% | 38.74 | 39.94 | 40489 | 15969.35 | 2.00% |
| 2025-07-25 | 39.01 | 39.15 | 0.35 | 0.90% | 39.00 | 40.23 | 52512 | 20722.01 | 2.59% |
| 2025-07-24 | 37.90 | 38.80 | 0.87 | 2.29% | 37.83 | 39.15 | 44250 | 17067.84 | 2.18% |
| 2025-07-23 | 38.58 | 37.93 | -0.55 | -1.43% | 37.81 | 38.72 | 34462 | 13173.99 | 1.70% |
| 2025-07-22 | 38.48 | 38.48 | -0.02 | -0.05% | 38.30 | 39.00 | 44735 | 17240.54 | 2.21% |
| 2025-07-21 | 36.70 | 38.50 | 2.01 | 5.51% | 36.41 | 39.19 | 83629 | 31781.97 | 4.13% |
| 2025-07-18 | 36.20 | 36.49 | 0.37 | 1.02% | 36.18 | 36.85 | 28505 | 10415.27 | 1.41% |
| 2025-07-17 | 35.85 | 36.12 | 0.38 | 1.06% | 35.64 | 36.18 | 22002 | 7905.85 | 1.09% |
| 2025-07-16 | 35.70 | 35.74 | 0.01 | 0.03% | 35.57 | 36.06 | 14568 | 5209.39 | 0.72% |
| 2025-07-15 | 36.40 | 35.73 | -0.75 | -2.06% | 35.60 | 36.84 | 26270 | 9456.15 | 1.30% |
| 2025-07-14 | 36.56 | 36.48 | -0.07 | -0.19% | 36.41 | 37.15 | 24284 | 8911.54 | 1.20% |
| 2025-07-11 | 36.67 | 36.55 | -0.12 | -0.33% | 36.30 | 36.88 | 28485 | 10431.49 | 1.41% |
| 2025-07-10 | 36.09 | 36.67 | 0.58 | 1.61% | 35.92 | 37.58 | 44885 | 16536.47 | 2.21% |
| 2025-07-09 | 36.45 | 36.09 | -0.31 | -0.85% | 36.03 | 36.62 | 21426 | 7759.69 | 1.06% |
| 2025-07-08 | 35.82 | 36.40 | 0.60 | 1.68% | 35.73 | 36.74 | 32637 | 11845.04 | 1.61% |
| 2025-07-07 | 36.09 | 35.80 | -0.45 | -1.24% | 35.71 | 36.39 | 29110 | 10461.11 | 1.44% |
| 2025-07-04 | 36.98 | 36.25 | -0.95 | -2.55% | 36.22 | 37.07 | 29735 | 10851.24 | 1.47% |
| 2025-07-03 | 36.80 | 37.20 | 0.42 | 1.14% | 36.19 | 37.37 | 40018 | 14726.70 | 1.97% |
| 2025-07-02 | 37.28 | 36.78 | -0.72 | -1.92% | 36.30 | 37.28 | 36762 | 13473.35 | 1.81% |
| 2025-07-01 | 37.26 | 37.50 | 0.21 | 0.56% | 36.56 | 37.54 | 38905 | 14408.80 | 1.92% |
| 2025-06-30 | 37.87 | 37.29 | -0.02 | -0.05% | 37.01 | 37.90 | 33152 | 12367.37 | 1.64% |
| 2025-06-27 | 38.50 | 37.31 | -1.42 | -3.67% | 37.28 | 39.10 | 61849 | 23422.32 | 3.05% |
| 2025-06-26 | 38.38 | 38.73 | 0.08 | 0.21% | 38.19 | 39.14 | 62920 | 24280.19 | 3.10% |
| 2025-06-25 | 37.99 | 38.65 | 1.04 | 2.77% | 37.63 | 39.20 | 91979 | 35495.49 | 4.54% |
| 2025-06-24 | 35.87 | 37.61 | 1.76 | 4.91% | 35.61 | 38.45 | 76611 | 28591.65 | 3.78% |
| 2025-06-23 | 35.08 | 35.85 | 0.80 | 2.28% | 35.00 | 35.88 | 32011 | 11415.09 | 1.58% |
| 2025-06-20 | 34.68 | 35.05 | 0.40 | 1.15% | 34.68 | 36.00 | 27281 | 9654.88 | 1.35% |
| 2025-06-19 | 34.80 | 34.65 | -0.28 | -0.80% | 34.55 | 35.52 | 22855 | 8023.04 | 1.13% |
| 2025-06-18 | 35.17 | 34.93 | -0.19 | -0.54% | 34.40 | 35.77 | 20290 | 7084.32 | 1.00% |
| 2025-06-17 | 34.74 | 35.12 | 0.73 | 2.12% | 34.40 | 35.16 | 23021 | 8019.18 | 1.14% |
| 2025-06-16 | 34.50 | 34.39 | -0.17 | -0.49% | 34.22 | 34.67 | 13196 | 4538.66 | 0.65% |
| 2025-06-13 | 34.92 | 34.56 | -0.27 | -0.78% | 34.38 | 35.05 | 15819 | 5482.13 | 0.78% |
| 2025-06-12 | 35.20 | 34.83 | -0.49 | -1.39% | 34.69 | 35.20 | 16538 | 5767.92 | 0.82% |
| 2025-06-11 | 35.09 | 35.32 | 0.29 | 0.83% | 35.09 | 35.99 | 18898 | 6720.62 | 0.93% |
| 2025-06-10 | 35.55 | 35.03 | -0.13 | -0.37% | 34.71 | 35.90 | 34824 | 12314.90 | 1.72% |
| 2025-06-09 | 34.17 | 35.16 | 1.08 | 3.17% | 34.10 | 35.30 | 33736 | 11777.89 | 1.66% |
| 2025-06-06 | 33.93 | 34.08 | 0.15 | 0.44% | 33.82 | 34.53 | 12619 | 4319.41 | 0.62% |
| 2025-06-05 | 33.93 | 33.93 | -0.10 | -0.29% | 33.75 | 34.06 | 8614 | 2918.67 | 0.43% |
| 2025-06-04 | 33.40 | 34.03 | 0.61 | 1.83% | 33.21 | 34.78 | 15637 | 5324.49 | 0.77% |
| 2025-06-03 | 33.40 | 33.42 | -0.06 | -0.18% | 33.15 | 33.54 | 9671 | 3230.92 | 0.48% |
| 2025-05-30 | 33.92 | 33.48 | -0.46 | -1.36% | 33.47 | 34.18 | 10659 | 3589.98 | 0.53% |
| 2025-05-29 | 33.78 | 33.94 | 0.15 | 0.44% | 33.69 | 34.20 | 9263 | 3148.12 | 0.46% |
| 2025-05-28 | 34.53 | 33.79 | -0.54 | -1.57% | 33.73 | 34.53 | 8762 | 2979.84 | 0.43% |
| 2025-05-27 | 34.07 | 34.33 | 0.26 | 0.76% | 33.70 | 34.44 | 13157 | 4479.78 | 0.65% |
| 2025-05-26 | 34.09 | 34.07 | -0.03 | -0.09% | 33.82 | 34.20 | 9182 | 3122.44 | 0.45% |
上证大盘股票行情在线 K线走势图
