中国巨石（600176）历史行情

以下为中国巨石近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	39.000	38.570	39.280	36.010	-0.980	-2.478%	211.73万	0.00亿	0.000%
2026-10-08	40.090	39.550	40.980	39.030	0.140	0.355%	146.44万	0.00亿	0.000%
2026-10-07	39.910	39.410	40.190	39.210	-0.280	-0.705%	9,495.47万	37.61亿	2.391%
2026-10-06	39.910	39.410	40.190	39.210	-0.280	-0.705%	9,495.47万	37.61亿	2.391%
2026-10-05	39.910	39.410	40.190	39.210	-0.280	-0.705%	9,495.47万	37.61亿	2.391%
2026-10-02	39.910	39.410	40.190	39.210	-0.280	-0.705%	9,495.47万	37.61亿	2.391%
2026-10-01	39.910	39.410	40.190	39.210	-0.280	-0.705%	9,495.47万	37.61亿	2.391%
2026-09-30	39.910	39.410	40.190	39.210	-0.280	-0.705%	94.95万	0.00亿	0.000%
2026-09-29	39.000	39.690	39.960	38.700	0.420	1.070%	120.83万	0.00亿	0.000%
2026-09-28	42.660	39.270	42.850	39.000	-3.790	-8.802%	215.64万	0.00亿	0.000%
2026-09-27	45.050	43.060	45.280	43.020	-2.560	-5.612%	19,284.24万	84.57亿	4.856%
2026-09-24	45.050	43.060	45.280	43.020	-2.560	-5.612%	192.84万	0.00亿	0.000%
2026-09-23	45.110	45.620	46.180	44.430	0.150	0.330%	147.00万	0.00亿	0.000%
2026-09-22	46.100	45.470	47.520	45.100	-0.400	-0.872%	235.18万	0.00亿	0.000%
2026-09-21	44.990	45.870	46.650	44.700	0.850	1.888%	270.22万	0.00亿	0.000%
2026-09-18	48.000	45.020	48.480	43.880	-2.130	-4.517%	392.78万	0.00亿	0.000%
2026-09-17	47.800	47.150	51.680	47.080	-0.240	-0.506%	363.06万	0.00亿	0.000%
2026-09-16	47.090	47.390	48.070	45.600	0.300	0.637%	273.03万	0.00亿	0.000%
2026-09-15	45.190	47.090	48.590	45.190	1.800	3.974%	311.42万	0.00亿	0.000%
2026-09-14	43.650	45.290	46.160	42.780	0.630	1.411%	248.21万	0.00亿	0.000%
2026-09-11	42.300	44.660	44.970	41.500	1.200	2.761%	262.14万	0.00亿	0.000%
2026-09-10	42.000	43.460	44.550	42.000	0.790	1.851%	197.41万	0.00亿	0.000%
2026-09-09	42.400	42.670	43.450	41.730	1.280	3.093%	197.20万	0.00亿	0.000%
2026-09-08	41.510	41.390	42.890	41.110	-0.310	-0.743%	175.01万	0.00亿	0.000%
2026-09-07	40.450	41.700	42.050	40.300	1.520	3.783%	174.29万	0.00亿	0.000%
2026-09-04	43.040	40.180	43.300	39.780	-2.450	-5.747%	216.68万	0.00亿	0.000%
2026-09-03	44.300	42.630	44.470	42.200	-1.500	-3.399%	206.61万	0.00亿	0.000%
2026-09-02	41.970	44.130	44.810	41.700	1.110	2.580%	264.70万	0.00亿	0.000%
2026-09-01	45.680	43.020	46.000	43.000	-0.910	-2.071%	290.98万	0.00亿	0.000%
2026-08-31	41.960	43.930	43.980	41.930	0.730	1.690%	184.57万	0.00亿	0.000%
2026-08-28	42.670	43.200	44.180	42.580	0.560	1.313%	229.41万	0.00亿	0.000%
2026-08-27	39.980	42.640	42.740	39.800	3.140	7.949%	236.35万	0.00亿	0.000%
2026-08-26	40.400	39.500	40.400	38.670	-0.290	-0.729%	128.33万	0.00亿	0.000%
2026-08-25	38.610	39.790	40.640	37.830	-0.080	-0.201%	167.93万	0.00亿	0.000%
2026-08-24	42.950	39.870	43.480	38.530	-2.170	-5.162%	232.72万	0.00亿	0.000%
2026-08-21	40.800	42.040	42.330	39.150	0.620	1.497%	209.47万	0.00亿	0.000%
2026-08-20	41.270	41.420	42.190	40.390	0.860	2.120%	187.41万	0.00亿	0.000%
2026-08-19	42.670	40.560	43.540	40.420	-4.350	-9.686%	273.70万	0.00亿	0.000%
2026-08-18	46.330	44.910	47.110	44.200	-1.410	-3.044%	239.61万	0.00亿	0.000%
2026-08-17	44.560	46.320	47.080	44.550	1.930	4.348%	274.60万	0.00亿	0.000%
2026-08-14	42.400	44.390	44.620	41.900	2.490	5.943%	278.49万	0.00亿	0.000%
2026-08-13	43.990	41.900	44.550	41.880	-1.410	-3.256%	239.89万	0.00亿	0.000%
2026-08-12	42.600	43.310	44.060	42.010	0.620	1.452%	211.09万	0.00亿	0.000%
2026-08-11	42.500	42.690	44.130	41.550	-0.590	-1.363%	250.76万	0.00亿	0.000%
2026-08-10	44.860	43.280	44.950	41.880	-1.100	-2.479%	304.72万	0.00亿	0.000%
2026-08-07	40.660	44.380	44.860	40.500	3.600	8.828%	357.97万	0.00亿	0.000%
2026-08-06	38.500	40.780	41.970	38.170	1.500	3.819%	332.87万	0.00亿	0.000%
2026-08-05	35.800	39.280	39.810	35.790	3.090	8.538%	313.04万	0.00亿	0.000%
2026-08-04	34.600	36.190	36.730	33.720	2.130	6.254%	289.26万	0.00亿	0.000%
2026-08-03	36.890	34.060	37.480	34.060	-3.780	-9.989%	307.21万	0.00亿	0.000%
2026-07-31	40.230	37.840	40.290	37.640	1.210	3.303%	402.93万	0.00亿	0.000%
2026-07-30	37.600	36.630	39.000	35.550	-1.760	-4.585%	291.86万	0.00亿	0.000%
2026-07-29	37.990	38.390	38.870	35.880	0.800	2.128%	263.19万	0.00亿	0.000%
2026-07-28	39.340	37.590	40.400	37.140	-3.480	-8.473%	222.41万	0.00亿	0.000%
2026-07-27	37.200	41.070	41.070	37.130	3.730	9.989%	230.65万	0.00亿	0.000%
2026-07-24	37.500	37.340	38.790	36.730	-1.020	-2.659%	148.09万	0.00亿	0.000%
2026-07-23	38.700	38.360	40.750	37.920	-0.340	-0.879%	194.70万	0.00亿	0.000%
2026-07-22	42.850	38.700	44.130	38.700	-4.300	-10.000%	276.86万	0.00亿	0.000%
2026-07-21	40.240	43.000	43.250	35.950	3.560	9.026%	270.98万	0.00亿	0.000%
2026-07-20	45.500	39.440	45.800	39.420	-4.360	-9.954%	211.46万	0.00亿	0.000%
2026-07-17	47.720	43.800	48.200	42.970	-3.910	-8.195%	182.85万	0.00亿	0.000%
2026-07-16	50.360	47.710	51.750	47.700	-5.290	-9.981%	185.39万	0.00亿	0.000%
2026-07-15	55.000	53.000	56.000	52.600	-1.520	-2.788%	187.47万	0.00亿	0.000%
2026-07-14	49.900	54.520	55.140	49.900	4.390	8.757%	234.94万	0.00亿	0.000%
2026-07-13	54.500	50.130	55.700	50.130	-5.570	-10.000%	222.85万	0.00亿	0.000%
2026-07-10	58.380	55.700	63.000	55.670	-3.000	-5.111%	245.12万	0.00亿	0.000%
2026-07-09	57.000	58.700	58.860	54.030	2.640	4.709%	249.15万	0.00亿	0.000%
2026-07-08	60.960	56.060	61.540	55.270	-3.940	-6.567%	198.83万	0.00亿	0.000%
2026-07-07	63.370	60.000	64.210	58.730	-3.810	-5.971%	214.96万	0.00亿	0.000%
2026-07-06	71.880	63.810	72.800	63.810	-7.090	-10.000%	237.73万	0.00亿	0.000%
2026-07-03	68.180	70.900	74.600	65.510	3.080	4.541%	232.10万	0.00亿	0.000%
2026-07-02	67.800	67.820	71.950	63.250	-2.450	-3.487%	185.49万	0.00亿	0.000%
2026-07-01	73.960	70.270	75.030	69.510	-2.610	-3.581%	185.82万	0.00亿	0.000%
2026-06-30	68.500	72.880	76.990	68.010	1.900	2.677%	221.88万	0.00亿	0.000%
2026-06-29	75.530	70.980	75.530	66.800	-3.140	-4.236%	249.66万	0.00亿	0.000%
2026-06-26	71.000	74.120	77.200	70.120	3.320	4.689%	227.07万	0.00亿	0.000%
2026-06-25	66.100	70.800	71.300	65.660	5.980	9.226%	214.85万	0.00亿	0.000%
2026-06-24	58.000	64.820	64.820	57.750	5.890	9.995%	170.96万	0.00亿	0.000%
2026-06-23	59.500	58.930	62.600	57.160	0.550	0.942%	235.91万	0.00亿	0.000%
2026-06-22	54.000	58.380	58.650	54.000	4.880	9.121%	209.56万	0.00亿	0.000%
2026-06-18	53.000	53.500	54.990	51.300	-1.100	-2.015%	263.37万	0.00亿	0.000%
2026-06-17	49.000	54.600	54.600	49.000	4.960	9.992%	130.96万	0.00亿	0.000%
2026-06-16	46.940	49.640	50.200	46.000	3.870	8.455%	241.71万	0.00亿	0.000%
2026-06-15	43.000	45.770	45.770	41.470	4.160	9.998%	157.66万	0.00亿	0.000%
2026-06-12	42.500	41.610	44.160	41.310	0.540	1.315%	209.24万	0.00亿	0.000%
2026-06-11	39.110	41.070	41.700	38.000	1.700	4.318%	190.71万	0.00亿	0.000%
2026-06-10	40.000	39.370	40.720	38.900	0.250	0.639%	209.09万	0.00亿	0.000%
2026-06-09	37.070	39.120	39.120	37.000	3.560	10.011%	180.19万	0.00亿	0.000%
2026-06-08	34.130	35.560	36.660	34.130	-1.400	-3.788%	114.70万	0.00亿	0.000%
2026-06-05	38.000	36.960	39.390	36.830	-1.430	-3.725%	144.88万	0.00亿	0.000%
2026-06-04	37.320	38.390	39.170	36.500	0.480	1.266%	156.23万	0.00亿	0.000%
2026-06-03	38.800	37.910	40.150	37.200	-0.990	-2.545%	185.82万	0.00亿	0.000%
2026-06-02	37.560	38.900	39.640	37.300	0.580	1.514%	177.80万	0.00亿	0.000%
2026-06-01	41.290	38.320	41.660	37.900	-3.780	-8.979%	214.69万	0.00亿	0.000%
2026-05-29	43.480	42.100	43.980	42.010	-1.380	-3.174%	167.58万	0.00亿	0.000%
2026-05-28	39.270	43.480	43.480	38.690	3.950	9.992%	176.28万	0.00亿	0.000%
2026-05-27	41.290	39.530	41.420	39.000	-1.560	-3.797%	126.28万	0.00亿	0.000%
2026-05-26	38.800	41.090	42.760	38.790	1.860	4.741%	195.06万	0.00亿	0.000%
2026-05-25	38.780	39.230	39.310	37.610	1.070	2.804%	158.07万	0.00亿	0.000%
2026-05-22	35.610	38.160	38.160	35.610	2.830	8.010%	171.54万	0.00亿	0.000%
2026-05-21	35.310	35.330	37.610	34.930	0.410	1.174%	180.06万	0.00亿	0.000%
2026-05-20	34.580	34.920	35.790	34.310	0.210	0.605%	106.70万	0.00亿	0.000%
2026-05-19	33.740	34.710	34.870	32.520	0.760	2.239%	130.51万	0.00亿	0.000%
2026-05-18	33.610	33.950	34.630	32.690	0.280	0.832%	138.01万	0.00亿	0.000%
2026-05-15	37.410	33.670	37.810	33.670	-3.760	-10.045%	208.67万	0.00亿	0.000%
2026-05-14	39.110	37.430	39.110	36.710	-0.480	-1.266%	155.59万	0.00亿	0.000%
2026-05-13	36.810	37.910	38.190	36.310	0.280	0.744%	132.90万	0.00亿	0.000%
2026-05-12	37.710	37.630	37.820	35.830	-0.190	-0.502%	136.19万	0.00亿	0.000%
2026-05-11	38.300	37.820	39.690	36.790	0.010	0.026%	156.24万	0.00亿	0.000%
2026-05-08	37.260	37.810	38.510	36.640	0.070	0.185%	115.60万	0.00亿	0.000%
2026-05-07	36.820	37.740	38.240	36.210	0.930	2.526%	133.43万	0.00亿	0.000%
2026-05-06	35.010	36.810	37.590	35.010	2.500	7.287%	165.23万	0.00亿	0.000%
2026-04-30	35.460	34.310	35.480	32.510	-1.200	-3.379%	186.77万	0.00亿	0.000%
2026-04-29	33.990	35.510	36.070	33.960	1.200	3.498%	177.20万	0.00亿	0.000%
2026-04-28	33.430	34.310	35.180	33.270	1.060	3.188%	148.41万	0.00亿	0.000%
2026-04-27	33.690	33.250	35.020	33.010	0.440	1.341%	134.70万	0.00亿	0.000%
2026-04-24	33.310	32.810	33.500	31.620	-0.520	-1.560%	128.39万	0.00亿	0.000%
2026-04-23	32.610	33.330	34.210	32.540	1.270	3.961%	160.37万	0.00亿	0.000%
2026-04-22	31.310	32.060	32.130	30.840	0.500	1.584%	136.01万	0.00亿	0.000%
2026-04-21	31.520	31.560	31.860	31.010	0.040	0.127%	100.52万	0.00亿	0.000%
2026-04-20	32.890	31.520	33.090	31.310	-1.790	-5.374%	171.90万	0.00亿	0.000%
2026-04-17	32.460	33.310	34.310	32.180	0.500	1.524%	155.21万	0.00亿	0.000%
2026-04-16	31.930	32.810	33.680	31.630	1.900	6.147%	170.25万	0.00亿	0.000%
2026-04-15	31.610	30.910	32.710	30.690	-1.370	-4.244%	137.80万	0.00亿	0.000%
2026-04-14	32.880	32.280	33.110	31.750	0.360	1.128%	173.83万	0.00亿	0.000%
2026-04-13	28.880	31.920	31.920	28.800	0.000	0.000%	120.97万	0.00亿	0.000%
2026-04-10	29.150	29.000	29.660	27.910	0.000	0.000%	115.18万	0.00亿	0.000%
2026-04-09	26.810	27.810	27.860	26.210	0.000	0.000%	95.21万	0.00亿	0.000%
2026-04-08	26.960	27.160	27.310	26.360	0.000	0.000%	103.67万	0.00亿	0.000%
2026-04-07	26.020	26.140	27.380	25.900	0.000	0.000%	83.12万	0.00亿	0.000%
2026-04-03	25.610	25.760	26.960	25.510	0.000	0.000%	74.09万	0.00亿	0.000%
2026-04-02	25.510	25.440	25.860	25.110	0.000	0.000%	57.93万	0.00亿	0.000%
2026-04-01	25.660	25.520	26.490	25.250	0.000	0.000%	84.99万	0.00亿	0.000%