株冶集团（600961）历史行情
以下为株冶集团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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 20.990 | 21.470 | 21.690 | 20.460 | 0.080 | 0.370% | 22.15万 | 4.66亿 | 2.060% |
| 2026-10-12 | 22.520 | 21.390 | 22.630 | 21.360 | -1.210 | -5.350% | 21.20万 | 4.64亿 | 1.980% |
| 2026-10-09 | 22.240 | 22.600 | 22.750 | 21.730 | 0.360 | 1.620% | 26.89万 | 5.99亿 | 2.510% |
| 2026-10-08 | 22.400 | 22.240 | 22.630 | 22.050 | -0.320 | -1.420% | 16.32万 | 3.65亿 | 1.520% |
| 2026-10-07 | 22.510 | 22.560 | 22.800 | 22.440 | -0.030 | -0.133% | 1,335.96万 | 3.02亿 | 1.245% |
| 2026-10-06 | 22.510 | 22.560 | 22.800 | 22.440 | -0.030 | -0.133% | 1,335.96万 | 3.02亿 | 1.245% |
| 2026-10-05 | 22.510 | 22.560 | 22.800 | 22.440 | -0.030 | -0.133% | 1,335.96万 | 3.02亿 | 1.245% |
| 2026-10-02 | 22.510 | 22.560 | 22.800 | 22.440 | -0.030 | -0.133% | 1,335.96万 | 3.02亿 | 1.245% |
| 2026-10-01 | 22.510 | 22.560 | 22.800 | 22.440 | -0.030 | -0.133% | 1,335.96万 | 3.02亿 | 1.245% |
| 2026-09-30 | 22.510 | 22.560 | 22.800 | 22.440 | -0.030 | -0.130% | 13.36万 | 3.02亿 | 1.250% |
| 2026-09-29 | 22.070 | 22.590 | 22.680 | 21.970 | 0.280 | 1.260% | 14.73万 | 3.29亿 | 1.370% |
| 2026-09-28 | 23.140 | 22.310 | 23.140 | 22.060 | -1.300 | -5.510% | 24.72万 | 5.56亿 | 2.300% |
| 2026-09-27 | 24.130 | 23.610 | 24.240 | 23.560 | -0.860 | -3.515% | 2,028.26万 | 4.83亿 | 1.890% |
| 2026-09-24 | 24.130 | 23.610 | 24.240 | 23.560 | -0.860 | -3.510% | 20.28万 | 4.83亿 | 1.890% |
| 2026-09-23 | 25.000 | 24.470 | 25.140 | 24.400 | -0.450 | -1.810% | 18.51万 | 4.55亿 | 1.730% |
| 2026-09-22 | 25.220 | 24.920 | 25.570 | 24.820 | -0.090 | -0.360% | 22.22万 | 5.60亿 | 2.070% |
| 2026-09-21 | 25.590 | 25.010 | 25.750 | 24.870 | -0.490 | -1.920% | 26.30万 | 6.62亿 | 2.450% |
| 2026-09-18 | 25.030 | 25.500 | 25.780 | 24.920 | 0.910 | 3.700% | 31.18万 | 7.88亿 | 2.910% |
| 2026-09-17 | 25.100 | 24.590 | 25.690 | 24.350 | -1.170 | -4.540% | 31.46万 | 7.81亿 | 2.930% |
| 2026-09-16 | 24.270 | 25.760 | 25.990 | 24.080 | 1.480 | 6.100% | 37.15万 | 9.33亿 | 3.460% |
| 2026-09-15 | 24.140 | 24.280 | 24.530 | 24.000 | 0.140 | 0.580% | 17.75万 | 4.31亿 | 1.650% |
| 2026-09-14 | 23.700 | 24.140 | 24.350 | 23.600 | -0.160 | -0.660% | 17.37万 | 4.18亿 | 2.310% |
| 2026-09-11 | 24.330 | 24.300 | 24.500 | 23.490 | -1.100 | -4.330% | 32.46万 | 7.79亿 | 4.320% |
| 2026-09-10 | 25.500 | 25.400 | 25.750 | 25.160 | -0.200 | -0.780% | 21.15万 | 5.37亿 | 2.810% |
| 2026-09-09 | 25.330 | 25.600 | 25.730 | 25.060 | 0.260 | 1.030% | 29.83万 | 7.58亿 | 3.970% |
| 2026-09-08 | 25.600 | 25.340 | 25.810 | 25.250 | 0.090 | 0.360% | 27.46万 | 7.00亿 | 3.650% |
| 2026-09-07 | 25.160 | 25.250 | 25.430 | 24.870 | -0.120 | -0.470% | 26.17万 | 6.59亿 | 3.480% |
| 2026-09-04 | 27.000 | 25.370 | 27.080 | 25.150 | -1.250 | -4.700% | 38.09万 | 9.86亿 | 5.070% |
| 2026-09-03 | 26.500 | 26.620 | 26.800 | 26.100 | 0.370 | 1.410% | 27.87万 | 7.39亿 | 3.710% |
| 2026-09-02 | 26.220 | 26.250 | 26.490 | 25.400 | -0.710 | -2.630% | 33.68万 | 8.74亿 | 4.480% |
| 2026-09-01 | 27.530 | 26.960 | 27.780 | 26.860 | -0.390 | -1.430% | 31.28万 | 8.50亿 | 4.160% |
| 2026-08-31 | 26.810 | 27.350 | 27.440 | 26.200 | -0.670 | -2.390% | 35.84万 | 9.64亿 | 4.770% |
| 2026-08-28 | 27.610 | 28.020 | 28.260 | 27.430 | 0.410 | 1.480% | 41.07万 | 11.46亿 | 5.460% |
| 2026-08-27 | 26.250 | 27.610 | 28.080 | 26.250 | 1.000 | 3.760% | 51.49万 | 14.11亿 | 6.850% |
| 2026-08-26 | 26.000 | 26.610 | 27.680 | 25.950 | 0.520 | 1.990% | 53.73万 | 14.41亿 | 7.150% |
| 2026-08-25 | 27.600 | 26.090 | 27.700 | 25.700 | -1.730 | -6.220% | 62.12万 | 16.38亿 | 8.260% |
| 2026-08-24 | 28.800 | 27.820 | 28.910 | 27.010 | -0.590 | -2.080% | 68.51万 | 19.20亿 | 9.110% |
| 2026-08-21 | 27.090 | 28.410 | 28.750 | 27.090 | 1.320 | 4.870% | 64.22万 | 18.14亿 | 8.540% |
| 2026-08-20 | 28.300 | 27.090 | 28.930 | 26.880 | -0.340 | -1.240% | 50.41万 | 14.10亿 | 6.710% |
| 2026-08-19 | 28.050 | 27.430 | 28.850 | 27.370 | -1.830 | -6.250% | 52.49万 | 14.71亿 | 6.980% |
| 2026-08-18 | 29.720 | 29.260 | 30.590 | 28.930 | -0.560 | -1.880% | 48.74万 | 14.41亿 | 6.480% |
| 2026-08-17 | 29.260 | 29.820 | 29.820 | 29.010 | 1.070 | 3.720% | 51.06万 | 15.10亿 | 6.790% |
| 2026-08-14 | 28.330 | 28.750 | 29.120 | 27.860 | 0.510 | 1.810% | 39.85万 | 11.38亿 | 5.300% |
| 2026-08-13 | 29.840 | 28.240 | 29.900 | 28.220 | -1.060 | -3.620% | 57.57万 | 16.70亿 | 7.660% |
| 2026-08-12 | 28.800 | 29.300 | 29.960 | 28.340 | 0.720 | 2.520% | 57.05万 | 16.73亿 | 7.590% |
| 2026-08-11 | 29.900 | 28.580 | 30.170 | 28.500 | -1.590 | -5.270% | 80.15万 | 23.51亿 | 10.660% |
| 2026-08-10 | 29.980 | 30.170 | 30.800 | 29.050 | 0.770 | 2.620% | 91.52万 | 27.41亿 | 12.170% |
| 2026-08-07 | 26.850 | 29.400 | 29.660 | 26.780 | 2.430 | 9.010% | 88.11万 | 24.82亿 | 11.720% |
| 2026-08-06 | 27.300 | 26.970 | 28.120 | 26.450 | 0.310 | 1.160% | 91.37万 | 24.92亿 | 12.150% |
| 2026-08-05 | 25.300 | 26.660 | 26.660 | 25.030 | 2.330 | 9.580% | 75.54万 | 19.57亿 | 10.050% |
| 2026-08-04 | 23.150 | 24.330 | 24.490 | 23.080 | 1.430 | 6.240% | 53.98万 | 12.99亿 | 7.180% |
| 2026-08-03 | 23.040 | 22.900 | 23.160 | 22.360 | 0.200 | 0.880% | 32.77万 | 7.50亿 | 4.360% |
| 2026-07-31 | 22.590 | 22.700 | 23.370 | 22.560 | 0.880 | 4.030% | 51.58万 | 11.86亿 | 6.860% |
| 2026-07-30 | 22.790 | 21.820 | 23.050 | 21.330 | -0.840 | -3.710% | 42.71万 | 9.45亿 | 5.680% |
| 2026-07-29 | 22.160 | 22.660 | 23.030 | 21.600 | 0.530 | 2.390% | 37.76万 | 8.43亿 | 5.020% |
| 2026-07-28 | 22.450 | 22.130 | 22.890 | 22.010 | -1.020 | -4.410% | 28.46万 | 6.37亿 | 3.790% |
| 2026-07-27 | 22.780 | 23.150 | 23.190 | 22.530 | 0.650 | 2.890% | 32.34万 | 7.40亿 | 4.300% |
| 2026-07-24 | 22.710 | 22.500 | 23.490 | 22.450 | -1.310 | -5.500% | 38.58万 | 8.82亿 | 5.130% |
| 2026-07-23 | 23.640 | 23.810 | 24.270 | 23.400 | 0.330 | 1.410% | 49.84万 | 11.90亿 | 6.630% |
| 2026-07-22 | 22.830 | 23.480 | 24.560 | 22.770 | 0.060 | 0.260% | 68.26万 | 16.29亿 | 9.080% |
| 2026-07-21 | 21.540 | 23.420 | 23.480 | 20.220 | 1.890 | 8.780% | 64.80万 | 14.23亿 | 8.620% |
| 2026-07-20 | 22.480 | 21.530 | 22.530 | 20.900 | -0.590 | -2.670% | 54.01万 | 11.76亿 | 7.180% |
| 2026-07-17 | 23.300 | 22.120 | 23.470 | 21.900 | -1.550 | -6.550% | 45.02万 | 10.19亿 | 5.990% |
| 2026-07-16 | 24.000 | 23.670 | 24.610 | 23.430 | -1.090 | -4.400% | 38.38万 | 9.21亿 | 5.110% |
| 2026-07-15 | 25.980 | 24.760 | 26.250 | 24.510 | -1.190 | -4.590% | 49.28万 | 12.38亿 | 6.560% |
| 2026-07-14 | 25.450 | 25.950 | 25.960 | 24.670 | 0.500 | 1.960% | 49.67万 | 12.60亿 | 6.610% |
| 2026-07-13 | 25.800 | 25.450 | 26.140 | 24.910 | -1.070 | -4.030% | 46.87万 | 11.97亿 | 6.230% |
| 2026-07-10 | 27.580 | 26.520 | 28.050 | 26.280 | -1.130 | -4.090% | 61.48万 | 16.66亿 | 8.180% |
| 2026-07-09 | 26.870 | 27.650 | 28.260 | 26.180 | 1.280 | 4.850% | 70.03万 | 18.98亿 | 9.310% |
| 2026-07-08 | 28.010 | 26.370 | 28.090 | 26.280 | -1.730 | -6.160% | 44.62万 | 12.05亿 | 5.940% |
| 2026-07-07 | 28.310 | 28.100 | 29.300 | 27.530 | -0.350 | -1.230% | 46.66万 | 13.23亿 | 6.210% |
| 2026-07-06 | 29.980 | 28.450 | 31.020 | 28.210 | -1.540 | -5.140% | 60.82万 | 17.90亿 | 8.090% |
| 2026-07-03 | 32.700 | 29.990 | 32.770 | 29.750 | -2.700 | -8.260% | 77.05万 | 23.70亿 | 10.250% |
| 2026-07-02 | 34.150 | 32.690 | 34.190 | 31.910 | -2.610 | -7.390% | 77.16万 | 25.30亿 | 10.260% |
| 2026-07-01 | 32.060 | 35.300 | 35.630 | 31.740 | 2.910 | 8.980% | 106.30万 | 36.89亿 | 14.140% |
| 2026-06-30 | 32.840 | 32.390 | 33.150 | 31.330 | -1.370 | -4.060% | 79.92万 | 25.62亿 | 10.630% |
| 2026-06-29 | 34.300 | 33.760 | 35.960 | 33.040 | -0.530 | -1.550% | 96.27万 | 33.17亿 | 12.810% |
| 2026-06-26 | 35.000 | 34.290 | 36.700 | 33.800 | -0.710 | -2.030% | 96.08万 | 33.62亿 | 12.780% |
| 2026-06-25 | 34.250 | 35.000 | 36.980 | 34.200 | -0.710 | -1.990% | 99.57万 | 35.47亿 | 13.240% |
| 2026-06-24 | 32.450 | 35.710 | 35.750 | 32.190 | 2.610 | 7.890% | 116.74万 | 39.85亿 | 15.530% |
| 2026-06-23 | 34.870 | 33.100 | 34.870 | 32.680 | 1.400 | 4.420% | 133.35万 | 44.99亿 | 17.740% |
| 2026-06-22 | 31.500 | 31.700 | 31.700 | 30.660 | 2.880 | 9.990% | 21.81万 | 6.86亿 | 2.900% |
| 2026-06-18 | 26.410 | 28.820 | 29.180 | 26.410 | 2.120 | 7.940% | 82.31万 | 23.13亿 | 10.950% |
| 2026-06-17 | 26.920 | 26.700 | 27.410 | 26.390 | -0.460 | -1.690% | 55.01万 | 14.76亿 | 7.320% |
| 2026-06-16 | 26.000 | 27.160 | 27.970 | 26.000 | 0.580 | 2.180% | 78.23万 | 21.11亿 | 10.410% |
| 2026-06-15 | 25.970 | 26.580 | 26.880 | 25.820 | 1.170 | 4.600% | 97.47万 | 25.65亿 | 12.960% |
| 2026-06-12 | 23.900 | 25.410 | 25.410 | 23.450 | 2.310 | 10.000% | 47.05万 | 11.57亿 | 6.260% |
| 2026-06-11 | 22.350 | 23.100 | 23.780 | 22.250 | 0.580 | 2.580% | 42.14万 | 9.75亿 | 5.600% |
| 2026-06-10 | 22.340 | 22.520 | 22.730 | 21.850 | -0.310 | -1.360% | 25.32万 | 5.64亿 | 3.370% |
| 2026-06-09 | 23.200 | 22.830 | 23.250 | 22.220 | 0.080 | 0.350% | 26.74万 | 6.04亿 | 3.560% |
| 2026-06-08 | 23.360 | 22.750 | 23.660 | 22.370 | -1.670 | -6.840% | 36.08万 | 8.32亿 | 4.800% |
| 2026-06-05 | 25.140 | 24.420 | 25.250 | 24.300 | -0.720 | -2.860% | 29.40万 | 7.28亿 | 3.910% |
| 2026-06-04 | 25.690 | 25.140 | 25.850 | 24.840 | -0.930 | -3.570% | 27.41万 | 6.91亿 | 3.650% |
| 2026-06-03 | 25.690 | 26.070 | 26.670 | 25.540 | 0.090 | 0.350% | 37.96万 | 9.95亿 | 5.050% |
| 2026-06-02 | 25.180 | 25.980 | 26.190 | 24.600 | 1.040 | 4.170% | 42.97万 | 11.01亿 | 5.720% |
| 2026-06-01 | 25.000 | 24.940 | 25.880 | 24.850 | -0.400 | -1.580% | 31.51万 | 7.98亿 | 4.190% |
| 2026-05-29 | 26.700 | 25.340 | 27.000 | 25.200 | -0.960 | -3.650% | 37.05万 | 9.54亿 | 4.930% |
| 2026-05-28 | 26.700 | 26.300 | 26.800 | 25.410 | -0.400 | -1.500% | 37.47万 | 9.74亿 | 4.980% |
| 2026-05-27 | 27.870 | 26.700 | 28.500 | 26.450 | -1.550 | -5.490% | 46.28万 | 12.61亿 | 6.160% |
| 2026-05-26 | 27.120 | 28.250 | 28.340 | 26.750 | 0.810 | 2.950% | 55.06万 | 15.30亿 | 7.320% |
| 2026-05-25 | 27.580 | 27.440 | 27.900 | 26.620 | 0.310 | 1.140% | 41.62万 | 11.30亿 | 5.540% |
| 2026-05-22 | 26.160 | 27.130 | 27.680 | 25.730 | 0.950 | 3.630% | 45.23万 | 12.08亿 | 6.020% |
| 2026-05-21 | 27.760 | 26.180 | 28.110 | 25.980 | -1.420 | -5.140% | 46.45万 | 12.60亿 | 6.180% |
| 2026-05-20 | 27.700 | 27.600 | 28.320 | 25.990 | -0.180 | -0.650% | 49.91万 | 13.74亿 | 6.640% |
| 2026-05-19 | 28.880 | 27.780 | 28.970 | 27.450 | -1.180 | -4.070% | 46.48万 | 12.98亿 | 6.180% |
| 2026-05-18 | 29.000 | 28.960 | 29.790 | 28.200 | -0.300 | -1.030% | 53.39万 | 15.51亿 | 7.100% |
| 2026-05-15 | 30.200 | 29.260 | 30.960 | 29.080 | -1.010 | -3.340% | 85.04万 | 25.36亿 | 11.310% |
| 2026-05-14 | 29.630 | 30.270 | 32.320 | 29.200 | 0.890 | 3.030% | 114.05万 | 35.55亿 | 15.170% |
| 2026-05-13 | 30.180 | 29.380 | 30.930 | 29.130 | -0.950 | -3.130% | 71.90万 | 21.31亿 | 9.560% |
| 2026-05-12 | 31.000 | 30.330 | 31.250 | 29.840 | -0.020 | -0.070% | 69.50万 | 21.10亿 | 9.240% |
| 2026-05-11 | 29.890 | 30.350 | 31.070 | 29.750 | 0.470 | 1.570% | 78.98万 | 24.02亿 | 10.510% |
| 2026-05-08 | 28.880 | 29.880 | 31.000 | 28.880 | 0.420 | 1.430% | 91.73万 | 27.47亿 | 12.200% |
| 2026-05-07 | 28.200 | 29.460 | 30.260 | 27.980 | 1.950 | 7.090% | 118.40万 | 34.66亿 | 15.750% |
| 2026-05-06 | 26.740 | 27.510 | 27.740 | 26.740 | 1.020 | 3.850% | 64.18万 | 17.49亿 | 8.540% |
| 2026-04-30 | 27.470 | 26.490 | 27.920 | 26.420 | -1.220 | -4.400% | 62.59万 | 16.89亿 | 8.330% |
| 2026-04-29 | 27.460 | 27.710 | 28.060 | 27.120 | 0.320 | 1.170% | 66.05万 | 18.30亿 | 8.790% |
| 2026-04-28 | 29.180 | 27.390 | 29.350 | 27.350 | -1.670 | -5.750% | 73.73万 | 20.66亿 | 9.810% |
| 2026-04-27 | 30.690 | 29.060 | 31.500 | 28.510 | -1.160 | -3.840% | 98.81万 | 29.04亿 | 13.140% |
| 2026-04-24 | 28.910 | 30.220 | 31.080 | 28.910 | 1.060 | 3.640% | 114.17万 | 34.57亿 | 15.190% |
| 2026-04-23 | 28.580 | 29.160 | 29.950 | 27.800 | -0.020 | -0.070% | 145.42万 | 42.05亿 | 19.340% |
| 2026-04-22 | 27.770 | 29.180 | 29.400 | 27.510 | 2.450 | 9.170% | 197.87万 | 56.96亿 | 26.320% |
| 2026-04-21 | 26.730 | 26.730 | 26.730 | 26.730 | 2.430 | 10.000% | 11.85万 | 3.17亿 | 1.580% |
| 2026-04-20 | 24.300 | 24.300 | 24.300 | 24.300 | 2.210 | 10.000% | 5.09万 | 1.24亿 | 0.680% |
| 2026-04-17 | 22.090 | 22.090 | 22.090 | 22.090 | 2.010 | 10.010% | 4.66万 | 1.03亿 | 0.620% |
| 2026-04-16 | 18.550 | 20.080 | 20.080 | 18.550 | 1.830 | 10.030% | 26.69万 | 5.28亿 | 3.550% |
| 2026-04-15 | 18.590 | 18.250 | 18.850 | 18.190 | 0.000 | 0.000% | 18.52万 | 0.00亿 | 0.000% |
| 2026-04-14 | 18.370 | 18.380 | 18.750 | 18.130 | 0.200 | 1.100% | 17.13万 | 0.00亿 | 0.000% |
| 2026-04-13 | 17.650 | 18.180 | 18.270 | 17.630 | 0.000 | 0.000% | 15.49万 | 0.00亿 | 0.000% |
| 2026-04-10 | 18.240 | 17.840 | 18.340 | 17.780 | 0.000 | 0.000% | 15.94万 | 0.00亿 | 0.000% |
| 2026-04-09 | 17.880 | 18.050 | 18.280 | 17.710 | 0.000 | 0.000% | 12.84万 | 0.00亿 | 0.000% |
| 2026-04-08 | 17.730 | 18.200 | 18.230 | 17.610 | 0.000 | 0.000% | 18.79万 | 0.00亿 | 0.000% |
| 2026-04-07 | 16.880 | 17.000 | 17.200 | 16.830 | 0.000 | 0.000% | 13.13万 | 0.00亿 | 0.000% |
| 2026-04-03 | 17.270 | 16.820 | 17.400 | 16.790 | 0.000 | 0.000% | 9.65万 | 0.00亿 | 0.000% |
| 2026-04-02 | 17.650 | 17.240 | 17.650 | 17.120 | 0.000 | 0.000% | 12.57万 | 0.00亿 | 0.000% |
| 2026-04-01 | 17.900 | 17.740 | 18.160 | 17.490 | 0.000 | 0.000% | 16.43万 | 0.00亿 | 0.000% |