兰石重装(603169)股票行情
兰石重装(603169)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 | 7.73 | 7.77 | 0.04 | 0.52% | 7.72 | 7.78 | 166528 | 12922.51 | 1.27% |
| 2025-07-31 | 7.72 | 7.73 | -0.04 | -0.51% | 7.72 | 7.82 | 170757 | 13265.70 | 1.31% |
| 2025-07-30 | 7.76 | 7.77 | -0.02 | -0.26% | 7.72 | 7.82 | 195872 | 15210.49 | 1.50% |
| 2025-07-29 | 7.88 | 7.79 | -0.10 | -1.27% | 7.73 | 7.89 | 282668 | 21992.51 | 2.16% |
| 2025-07-28 | 7.88 | 7.89 | -0.04 | -0.50% | 7.82 | 7.92 | 240666 | 18963.62 | 1.84% |
| 2025-07-25 | 8.03 | 7.93 | -0.15 | -1.86% | 7.91 | 8.06 | 419275 | 33319.95 | 3.21% |
| 2025-07-24 | 8.20 | 8.08 | -0.12 | -1.46% | 8.02 | 8.20 | 617492 | 49808.02 | 4.73% |
| 2025-07-23 | 8.03 | 8.20 | 0.29 | 3.67% | 8.03 | 8.33 | 1186999 | 97034.53 | 9.09% |
| 2025-07-22 | 7.91 | 7.91 | 0.01 | 0.13% | 7.78 | 7.91 | 408693 | 32072.26 | 3.13% |
| 2025-07-21 | 7.75 | 7.90 | 0.17 | 2.20% | 7.74 | 7.98 | 525523 | 41480.46 | 4.02% |
| 2025-07-18 | 7.76 | 7.73 | -0.05 | -0.64% | 7.70 | 7.80 | 217856 | 16837.81 | 1.67% |
| 2025-07-17 | 7.77 | 7.78 | 0.05 | 0.65% | 7.71 | 7.78 | 219431 | 17009.79 | 1.68% |
| 2025-07-16 | 7.75 | 7.73 | -0.02 | -0.26% | 7.68 | 7.77 | 186785 | 14434.88 | 1.43% |
| 2025-07-15 | 7.82 | 7.75 | -0.13 | -1.65% | 7.68 | 7.82 | 330235 | 25519.33 | 2.53% |
| 2025-07-14 | 7.90 | 7.88 | 0.04 | 0.51% | 7.85 | 8.07 | 372021 | 29502.10 | 2.85% |
| 2025-07-11 | 7.81 | 7.84 | 0.07 | 0.90% | 7.77 | 7.87 | 327534 | 25641.31 | 2.51% |
| 2025-07-10 | 7.83 | 7.77 | -0.12 | -1.52% | 7.70 | 7.85 | 397973 | 30931.60 | 3.05% |
| 2025-07-09 | 7.95 | 7.89 | -0.05 | -0.63% | 7.85 | 8.08 | 384895 | 30693.00 | 2.95% |
| 2025-07-08 | 8.03 | 7.94 | -0.03 | -0.38% | 7.89 | 8.03 | 282249 | 22371.78 | 2.16% |
| 2025-07-07 | 7.86 | 7.97 | 0.05 | 0.63% | 7.81 | 8.01 | 292982 | 23221.82 | 2.24% |
| 2025-07-04 | 8.05 | 7.92 | -0.16 | -1.98% | 7.91 | 8.08 | 394776 | 31389.92 | 3.02% |
| 2025-07-03 | 8.26 | 8.08 | -0.18 | -2.18% | 8.02 | 8.26 | 548945 | 44382.42 | 4.20% |
| 2025-07-02 | 7.96 | 8.26 | 0.22 | 2.74% | 7.90 | 8.34 | 911137 | 74414.52 | 6.97% |
| 2025-07-01 | 7.93 | 8.04 | 0.16 | 2.03% | 7.90 | 8.13 | 613836 | 49313.46 | 4.70% |
| 2025-06-30 | 7.83 | 7.88 | 0.06 | 0.77% | 7.76 | 7.93 | 458133 | 36000.33 | 3.51% |
| 2025-06-27 | 7.81 | 7.82 | 0.02 | 0.26% | 7.67 | 7.83 | 360525 | 28009.75 | 2.76% |
| 2025-06-26 | 7.93 | 7.80 | -0.13 | -1.64% | 7.78 | 7.98 | 491849 | 38645.00 | 3.77% |
| 2025-06-25 | 7.90 | 7.93 | 0.08 | 1.02% | 7.86 | 7.99 | 443044 | 35082.59 | 3.39% |
| 2025-06-24 | 7.74 | 7.85 | 0.01 | 0.13% | 7.70 | 7.94 | 487625 | 38239.56 | 3.73% |
| 2025-06-23 | 7.63 | 7.84 | 0.23 | 3.02% | 7.63 | 7.88 | 461113 | 35847.81 | 3.53% |
| 2025-06-20 | 8.08 | 7.61 | -0.57 | -6.97% | 7.53 | 8.19 | 697563 | 54812.41 | 5.34% |
| 2025-06-19 | 8.51 | 8.18 | -0.42 | -4.88% | 8.01 | 8.52 | 895087 | 73490.29 | 6.85% |
| 2025-06-18 | 8.50 | 8.60 | 0.05 | 0.58% | 8.36 | 8.94 | 981743 | 84779.10 | 7.52% |
| 2025-06-17 | 8.49 | 8.55 | 0.05 | 0.59% | 8.40 | 8.65 | 895246 | 76456.54 | 6.85% |
| 2025-06-16 | 8.70 | 8.50 | -0.14 | -1.62% | 8.42 | 8.76 | 934632 | 80027.20 | 7.15% |
| 2025-06-13 | 8.17 | 8.64 | 0.29 | 3.47% | 8.08 | 8.98 | 1452778 | 123188.12 | 11.12% |
| 2025-06-12 | 8.27 | 8.35 | 0.32 | 3.99% | 8.17 | 8.56 | 1121208 | 93754.29 | 8.58% |
| 2025-06-11 | 8.08 | 8.03 | -0.09 | -1.11% | 7.93 | 8.20 | 551479 | 44327.18 | 4.22% |
| 2025-06-10 | 8.29 | 8.12 | -0.17 | -2.05% | 8.07 | 8.31 | 659332 | 53894.93 | 5.05% |
| 2025-06-09 | 8.12 | 8.29 | 0.24 | 2.98% | 8.10 | 8.39 | 743760 | 61188.17 | 5.69% |
| 2025-06-06 | 8.29 | 8.05 | -0.36 | -4.28% | 8.05 | 8.30 | 801030 | 65388.36 | 6.13% |
| 2025-06-05 | 8.39 | 8.41 | -0.13 | -1.52% | 8.35 | 8.64 | 862884 | 72842.59 | 6.61% |
| 2025-06-04 | 8.76 | 8.54 | -0.17 | -1.95% | 8.45 | 8.94 | 1177902 | 101896.05 | 9.02% |
| 2025-06-03 | 8.26 | 8.71 | 0.28 | 3.32% | 8.08 | 8.74 | 1206765 | 101239.09 | 9.24% |
| 2025-05-30 | 9.10 | 8.43 | -0.70 | -7.67% | 8.26 | 9.10 | 1842190 | 157777.47 | 14.10% |
| 2025-05-29 | 8.28 | 9.13 | 0.83 | 10.00% | 8.00 | 9.13 | 1680474 | 148077.77 | 12.86% |
| 2025-05-28 | 8.18 | 8.30 | 0.16 | 1.97% | 8.13 | 8.59 | 1240667 | 103749.95 | 9.50% |
| 2025-05-27 | 8.52 | 8.14 | -0.39 | -4.57% | 8.07 | 8.52 | 1274709 | 104689.33 | 9.76% |
| 2025-05-26 | 7.97 | 8.53 | 0.68 | 8.66% | 7.84 | 8.60 | 1572760 | 130992.09 | 12.04% |
| 2025-05-23 | 7.67 | 7.85 | 0.18 | 2.35% | 7.67 | 8.03 | 844314 | 66457.21 | 6.46% |
| 2025-05-22 | 7.70 | 7.67 | -0.15 | -1.92% | 7.66 | 7.89 | 661417 | 51271.17 | 5.06% |
| 2025-05-21 | 8.18 | 7.82 | -0.46 | -5.56% | 7.82 | 8.18 | 1073273 | 85280.69 | 8.22% |
| 2025-05-20 | 8.60 | 8.28 | -0.39 | -4.50% | 8.27 | 8.87 | 1475682 | 124977.36 | 11.30% |
| 2025-05-19 | 7.92 | 8.67 | 0.58 | 7.17% | 7.79 | 8.80 | 1696675 | 141322.16 | 12.99% |
| 2025-05-16 | 7.80 | 8.09 | 0.18 | 2.28% | 7.80 | 8.50 | 1672615 | 137116.42 | 12.80% |
| 2025-05-15 | 7.52 | 7.91 | 0.44 | 5.89% | 7.30 | 8.22 | 1893333 | 148375.64 | 14.49% |
| 2025-05-14 | 7.45 | 7.47 | 0.06 | 0.81% | 7.40 | 7.59 | 994630 | 74412.34 | 7.61% |
| 2025-05-13 | 7.44 | 7.41 | 0.06 | 0.82% | 7.25 | 7.44 | 595948 | 43782.75 | 4.56% |
| 2025-05-12 | 7.25 | 7.35 | 0.06 | 0.82% | 7.23 | 7.40 | 477034 | 34990.18 | 3.65% |
| 2025-05-09 | 7.47 | 7.29 | -0.19 | -2.54% | 7.21 | 7.49 | 567985 | 41375.98 | 4.35% |
| 2025-05-08 | 7.43 | 7.48 | 0.06 | 0.81% | 7.36 | 7.52 | 775799 | 57776.25 | 5.94% |
| 2025-05-07 | 7.50 | 7.42 | 0.13 | 1.78% | 7.35 | 7.59 | 1606322 | 119999.60 | 12.30% |
| 2025-05-06 | 6.71 | 7.29 | 0.66 | 9.95% | 6.69 | 7.29 | 623260 | 44486.94 | 4.77% |
| 2025-04-30 | 6.65 | 6.63 | -0.06 | -0.90% | 6.62 | 6.78 | 559208 | 37427.74 | 4.28% |
| 2025-04-29 | 6.71 | 6.69 | -0.40 | -5.64% | 6.62 | 6.88 | 901739 | 60598.93 | 6.90% |
| 2025-04-28 | 7.34 | 7.09 | 0.00 | 0.00% | 7.06 | 7.44 | 934653 | 67277.07 | 7.16% |
| 2025-04-25 | 7.15 | 7.09 | -0.13 | -1.80% | 7.03 | 7.21 | 756538 | 53652.20 | 5.79% |
| 2025-04-24 | 7.28 | 7.22 | -0.07 | -0.96% | 7.08 | 7.45 | 1032942 | 74587.93 | 7.91% |
| 2025-04-23 | 7.28 | 7.29 | 0.02 | 0.28% | 7.20 | 7.47 | 1298860 | 94889.69 | 9.94% |
| 2025-04-22 | 7.50 | 7.27 | -0.39 | -5.09% | 7.08 | 7.59 | 1830051 | 133221.06 | 14.01% |
| 2025-04-21 | 8.36 | 7.66 | -0.85 | -9.99% | 7.66 | 8.50 | 1385849 | 109980.23 | 10.61% |
| 2025-04-18 | 8.80 | 8.51 | -0.29 | -3.30% | 8.50 | 8.83 | 500252 | 43021.37 | 3.83% |
| 2025-04-17 | 8.73 | 8.80 | 0.08 | 0.92% | 8.71 | 9.06 | 560876 | 49845.07 | 4.29% |
| 2025-04-16 | 9.20 | 8.72 | -0.57 | -6.14% | 8.67 | 9.30 | 768115 | 68092.45 | 5.88% |
| 2025-04-15 | 9.57 | 9.29 | -0.40 | -4.13% | 9.24 | 9.79 | 949790 | 89779.82 | 7.27% |
| 2025-04-14 | 9.42 | 9.69 | 0.53 | 5.79% | 9.28 | 9.80 | 1119516 | 107898.28 | 8.57% |
| 2025-04-11 | 9.41 | 9.16 | -0.63 | -6.44% | 9.13 | 9.76 | 1415335 | 133042.89 | 10.83% |
| 2025-04-10 | 9.71 | 9.79 | -0.07 | -0.71% | 9.58 | 10.32 | 2013618 | 199557.02 | 15.41% |
| 2025-04-09 | 8.58 | 9.86 | 0.71 | 7.76% | 8.54 | 10.07 | 2529579 | 242088.66 | 19.36% |
| 2025-04-08 | 9.20 | 9.15 | 0.35 | 3.98% | 7.92 | 9.42 | 2015690 | 173349.27 | 15.43% |
上证大盘股票行情在线 K线走势图
