振石股份（601112）历史行情

以下为振石股份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
2026-10-16	14.600	14.440	14.630	14.300	0.100	0.697%	3.26万	0.00亿	0.000%
2026-10-15	14.530	14.340	14.730	14.330	-0.380	-2.582%	3.72万	0.00亿	0.000%
2026-10-14	15.110	14.720	15.240	14.710	-0.430	-2.838%	4.14万	0.00亿	0.000%
2026-10-13	15.230	15.150	15.280	14.920	-0.160	-1.045%	4.02万	0.00亿	0.000%
2026-10-12	15.380	15.310	15.430	15.210	-0.070	-0.455%	2.85万	0.00亿	0.000%
2026-10-09	15.190	15.380	15.420	15.110	0.170	1.118%	4.03万	0.00亿	0.000%
2026-10-08	15.820	15.210	15.980	15.200	-0.610	-3.856%	6.20万	0.00亿	0.000%
2026-10-07	16.330	15.820	16.350	15.820	-0.480	-2.945%	499.87万	0.80亿	2.735%
2026-10-06	16.330	15.820	16.350	15.820	-0.480	-2.945%	499.87万	0.80亿	2.735%
2026-10-05	16.330	15.820	16.350	15.820	-0.480	-2.945%	499.87万	0.80亿	2.735%
2026-10-02	16.330	15.820	16.350	15.820	-0.480	-2.945%	499.87万	0.80亿	2.735%
2026-10-01	16.330	15.820	16.350	15.820	-0.480	-2.945%	499.87万	0.80亿	2.735%
2026-09-30	16.330	15.820	16.350	15.820	-0.480	-2.945%	5.00万	0.00亿	0.000%
2026-09-29	16.200	16.300	16.480	16.200	-0.070	-0.428%	4.27万	0.00亿	0.000%
2026-09-28	16.100	16.370	16.380	15.930	0.200	1.237%	5.94万	0.00亿	0.000%
2026-09-27	16.310	16.170	16.430	16.160	-0.250	-1.523%	456.24万	0.74亿	2.497%
2026-09-24	16.310	16.170	16.430	16.160	-0.250	-1.523%	4.56万	0.00亿	0.000%
2026-09-23	16.700	16.420	16.790	16.410	-0.360	-2.145%	6.41万	0.00亿	0.000%
2026-09-22	17.170	16.780	17.200	16.750	-0.390	-2.271%	9.37万	0.00亿	0.000%
2026-09-21	16.670	17.170	17.310	16.670	0.170	1.000%	12.94万	0.00亿	0.000%
2026-09-18	16.240	17.000	17.690	16.040	0.620	3.785%	18.00万	0.00亿	0.000%
2026-09-17	15.900	16.380	16.600	15.840	0.360	2.247%	12.48万	0.00亿	0.000%
2026-09-16	16.140	16.020	16.280	15.750	-0.280	-1.718%	9.17万	0.00亿	0.000%
2026-09-15	15.970	16.300	16.660	15.820	0.340	2.130%	13.60万	0.00亿	0.000%
2026-09-14	15.980	15.960	16.300	15.870	-0.150	-0.931%	9.59万	0.00亿	0.000%
2026-09-11	15.520	16.110	16.360	15.050	0.530	3.402%	13.51万	0.00亿	0.000%
2026-09-10	15.260	15.580	15.680	15.210	0.260	1.697%	5.31万	0.00亿	0.000%
2026-09-09	15.560	15.320	15.590	15.260	-0.240	-1.542%	3.35万	0.00亿	0.000%
2026-09-08	15.600	15.560	15.620	15.510	-0.020	-0.128%	2.50万	0.00亿	0.000%
2026-09-07	15.570	15.580	15.620	15.450	0.110	0.711%	2.65万	0.00亿	0.000%
2026-09-04	15.610	15.470	15.680	15.430	-0.050	-0.322%	3.15万	0.00亿	0.000%
2026-09-03	15.730	15.520	15.770	15.450	-0.170	-1.083%	3.35万	0.00亿	0.000%
2026-09-02	15.710	15.690	15.780	15.510	-0.090	-0.570%	3.53万	0.00亿	0.000%
2026-09-01	15.680	15.780	15.850	15.590	0.110	0.702%	4.71万	0.00亿	0.000%
2026-08-31	15.460	15.670	15.720	15.410	0.160	1.032%	3.70万	0.00亿	0.000%
2026-08-28	15.460	15.510	15.550	15.360	0.060	0.388%	3.38万	0.00亿	0.000%
2026-08-27	15.300	15.450	15.460	15.180	0.150	0.980%	3.48万	0.00亿	0.000%
2026-08-26	15.130	15.300	15.350	15.100	0.170	1.124%	2.90万	0.00亿	0.000%
2026-08-25	14.980	15.130	15.280	14.900	0.120	0.799%	2.95万	0.00亿	0.000%
2026-08-24	15.200	15.010	15.310	14.920	-0.210	-1.380%	3.45万	0.00亿	0.000%
2026-08-21	15.160	15.220	15.230	14.930	0.060	0.396%	3.33万	0.00亿	0.000%
2026-08-20	15.300	15.160	15.390	15.080	-0.100	-0.655%	4.12万	0.00亿	0.000%
2026-08-19	15.580	15.260	15.750	15.200	-0.460	-2.926%	6.17万	0.00亿	0.000%
2026-08-18	15.510	15.720	15.840	15.510	0.230	1.485%	7.45万	0.00亿	0.000%
2026-08-17	15.260	15.490	15.570	15.260	0.190	1.242%	4.66万	0.00亿	0.000%
2026-08-14	15.150	15.300	15.390	15.150	0.200	1.325%	3.46万	0.00亿	0.000%
2026-08-13	15.490	15.100	15.550	15.100	-0.380	-2.455%	4.95万	0.00亿	0.000%
2026-08-12	15.410	15.480	15.510	15.400	0.070	0.454%	2.66万	0.00亿	0.000%
2026-08-11	15.640	15.410	15.640	15.400	-0.250	-1.596%	3.53万	0.00亿	0.000%
2026-08-10	15.530	15.660	15.680	15.510	0.130	0.837%	4.06万	0.00亿	0.000%
2026-08-07	15.470	15.530	15.550	15.230	0.050	0.323%	4.24万	0.00亿	0.000%
2026-08-06	15.500	15.480	15.650	15.320	-0.100	-0.642%	5.09万	0.00亿	0.000%
2026-08-05	15.510	15.580	15.620	15.450	0.080	0.516%	5.71万	0.00亿	0.000%
2026-08-04	15.460	15.500	15.600	15.330	0.090	0.584%	4.55万	0.00亿	0.000%
2026-08-03	15.050	15.410	15.420	15.010	0.290	1.918%	6.07万	0.00亿	0.000%
2026-07-31	15.190	15.120	15.400	15.080	0.090	0.599%	6.39万	0.00亿	0.000%
2026-07-30	14.700	15.030	15.150	14.670	0.130	0.872%	6.65万	0.00亿	0.000%
2026-07-29	14.680	14.900	14.950	14.410	-0.090	-0.600%	8.34万	0.00亿	0.000%
2026-07-28	15.100	14.990	15.160	14.950	-0.230	-1.511%	3.51万	0.00亿	0.000%
2026-07-27	14.750	15.220	15.220	14.700	0.490	3.327%	5.08万	0.00亿	0.000%
2026-07-24	14.950	14.730	15.000	14.680	-0.310	-2.061%	3.07万	0.00亿	0.000%
2026-07-23	14.530	15.040	15.060	14.530	0.410	2.802%	4.27万	0.00亿	0.000%
2026-07-22	14.800	14.630	14.800	14.410	-0.160	-1.082%	4.45万	0.00亿	0.000%
2026-07-21	14.660	14.790	14.840	14.220	0.210	1.440%	5.33万	0.00亿	0.000%
2026-07-20	15.080	14.580	15.290	14.510	-0.580	-3.826%	6.31万	0.00亿	0.000%
2026-07-17	15.480	15.160	15.630	15.060	-0.310	-2.004%	5.05万	0.00亿	0.000%
2026-07-16	15.440	15.470	15.680	15.290	0.050	0.324%	4.07万	0.00亿	0.000%
2026-07-15	15.580	15.420	15.650	15.360	-0.180	-1.154%	3.79万	0.00亿	0.000%
2026-07-14	15.450	15.600	15.640	15.270	0.210	1.365%	4.46万	0.00亿	0.000%
2026-07-13	15.570	15.390	15.940	15.360	-0.490	-3.086%	4.54万	0.00亿	0.000%
2026-07-10	15.820	15.880	16.150	15.820	-0.020	-0.126%	4.85万	0.00亿	0.000%
2026-07-09	16.090	15.900	16.100	15.470	-0.120	-0.749%	5.81万	0.00亿	0.000%
2026-07-08	16.120	16.020	16.390	16.010	-0.260	-1.597%	4.83万	0.00亿	0.000%
2026-07-07	16.740	16.280	16.800	16.210	-0.430	-2.573%	4.93万	0.00亿	0.000%
2026-07-06	17.160	16.710	17.250	16.690	-0.440	-2.566%	6.47万	0.00亿	0.000%
2026-07-03	17.130	17.150	17.440	17.010	0.030	0.175%	5.71万	0.00亿	0.000%
2026-07-02	17.570	17.120	17.660	17.040	-0.630	-3.549%	9.29万	0.00亿	0.000%
2026-07-01	18.230	17.750	18.330	17.670	-0.480	-2.633%	10.01万	0.00亿	0.000%
2026-06-30	16.900	18.230	18.560	16.850	1.120	6.546%	15.97万	0.00亿	0.000%
2026-06-29	17.400	17.110	17.400	16.540	-0.290	-1.667%	9.49万	0.00亿	0.000%
2026-06-26	17.330	17.400	18.040	17.030	0.110	0.636%	12.40万	0.00亿	0.000%
2026-06-25	17.630	17.290	17.820	17.270	-0.560	-3.137%	8.44万	0.00亿	0.000%
2026-06-24	17.390	17.850	18.050	17.340	0.410	2.351%	8.77万	0.00亿	0.000%
2026-06-23	17.960	17.440	18.010	17.380	-0.620	-3.433%	7.84万	0.00亿	0.000%
2026-06-22	17.620	18.060	18.090	17.380	0.440	2.497%	8.99万	0.00亿	0.000%
2026-06-18	18.560	17.620	18.560	17.610	-1.370	-7.214%	16.35万	0.00亿	0.000%
2026-06-17	17.900	18.990	19.280	17.810	0.992	5.512%	19.66万	0.00亿	0.000%
2026-06-16	17.898	17.998	18.218	17.618	0.020	0.111%	10.41万	0.00亿	0.000%
2026-06-15	17.498	17.978	17.978	17.428	0.510	2.920%	10.74万	0.00亿	0.000%
2026-06-12	16.798	17.468	17.468	16.798	0.760	4.549%	11.18万	0.00亿	0.000%
2026-06-11	16.578	16.708	16.828	16.258	0.010	0.060%	6.19万	0.00亿	0.000%
2026-06-10	16.778	16.698	16.878	16.428	-0.370	-2.168%	6.36万	0.00亿	0.000%
2026-06-09	16.418	17.068	17.078	16.338	0.820	5.047%	9.48万	0.00亿	0.000%
2026-06-08	16.328	16.248	16.628	16.118	-0.580	-3.447%	6.77万	0.00亿	0.000%
2026-06-05	16.808	16.828	17.098	16.458	0.030	0.179%	6.58万	0.00亿	0.000%
2026-06-04	17.008	16.798	17.028	16.538	-0.330	-1.927%	8.38万	0.00亿	0.000%
2026-06-03	17.368	17.128	17.558	17.038	-0.300	-1.721%	6.95万	0.00亿	0.000%
2026-06-02	17.988	17.428	17.988	17.128	-0.520	-2.897%	8.82万	0.00亿	0.000%
2026-06-01	17.858	17.948	18.078	17.648	-0.080	-0.444%	5.33万	0.00亿	0.000%
2026-05-29	18.728	18.028	18.808	18.008	-0.790	-4.198%	10.87万	0.00亿	0.000%
2026-05-28	18.648	18.818	18.878	18.388	0.070	0.373%	7.27万	0.00亿	0.000%
2026-05-27	19.128	18.748	19.198	18.628	-0.380	-1.987%	10.42万	0.00亿	0.000%
2026-05-26	19.328	19.128	19.328	18.838	-0.280	-1.443%	10.13万	0.00亿	0.000%
2026-05-25	19.348	19.408	19.488	19.228	0.100	0.518%	8.66万	0.00亿	0.000%
2026-05-22	18.978	19.308	19.388	18.908	0.430	2.278%	8.30万	0.00亿	0.000%
2026-05-21	19.338	18.878	19.678	18.848	-0.360	-1.871%	12.10万	0.00亿	0.000%
2026-05-20	19.328	19.238	19.388	19.128	-0.210	-1.080%	7.64万	0.00亿	0.000%
2026-05-19	19.578	19.448	19.588	19.258	-0.100	-0.512%	7.37万	0.00亿	0.000%
2026-05-18	19.238	19.548	19.698	19.148	0.170	0.877%	8.12万	0.00亿	0.000%
2026-05-15	19.748	19.378	19.768	19.128	-0.330	-1.674%	12.08万	0.00亿	0.000%
2026-05-14	20.538	19.708	20.588	19.688	-0.830	-4.041%	15.07万	0.00亿	0.000%
2026-05-13	20.528	20.538	20.648	20.238	-0.040	-0.194%	10.90万	0.00亿	0.000%
2026-05-12	20.898	20.578	21.088	20.408	-0.390	-1.860%	15.04万	0.00亿	0.000%
2026-05-11	21.128	20.968	21.418	20.838	-0.160	-0.757%	17.52万	0.00亿	0.000%
2026-05-08	20.838	21.128	21.308	20.708	0.080	0.380%	19.85万	0.00亿	0.000%
2026-05-07	20.628	21.048	21.218	20.378	0.510	2.483%	20.25万	0.00亿	0.000%
2026-05-06	20.028	20.538	20.588	20.028	0.610	3.061%	19.80万	0.00亿	0.000%
2026-04-30	20.078	19.928	20.138	19.708	-0.330	-1.629%	12.19万	0.00亿	0.000%
2026-04-29	19.328	20.258	20.328	19.328	0.770	3.951%	22.48万	0.00亿	0.000%
2026-04-28	19.858	19.488	19.858	19.338	-0.460	-2.306%	12.94万	0.00亿	0.000%
2026-04-27	19.858	19.948	20.228	19.808	0.140	0.707%	12.36万	0.00亿	0.000%
2026-04-24	19.888	19.808	20.148	19.578	-0.210	-1.049%	12.44万	0.00亿	0.000%
2026-04-23	19.958	20.018	20.478	19.958	0.060	0.301%	16.04万	0.00亿	0.000%
2026-04-22	20.208	19.958	20.218	19.748	-0.280	-1.384%	14.39万	0.00亿	0.000%
2026-04-21	19.848	20.238	20.328	19.708	0.330	1.658%	16.43万	0.00亿	0.000%
2026-04-20	19.778	19.908	20.018	19.718	0.000	0.000%	11.25万	0.00亿	0.000%
2026-04-17	19.728	19.908	20.028	19.368	0.000	0.000%	11.73万	0.00亿	0.000%
2026-04-16	19.920	19.830	20.100	19.760	0.080	0.410%	10.67万	2.14亿	6.020%
2026-04-15	19.828	19.748	20.008	19.658	0.000	0.000%	10.54万	0.00亿	0.000%
2026-04-14	19.848	19.928	20.028	19.628	-0.190	-0.944%	16.15万	0.00亿	0.000%
2026-04-13	19.128	20.118	20.228	19.028	0.000	0.000%	24.49万	0.00亿	0.000%
2026-04-10	18.948	19.298	19.688	18.948	0.000	0.000%	15.43万	0.00亿	0.000%
2026-04-09	19.128	18.898	19.128	18.848	0.000	0.000%	9.43万	0.00亿	0.000%
2026-04-08	19.188	19.318	19.328	18.898	0.000	0.000%	14.35万	0.00亿	0.000%
2026-04-07	18.688	18.818	18.878	18.678	0.000	0.000%	6.29万	0.00亿	0.000%
2026-04-03	19.078	18.688	19.128	18.628	0.000	0.000%	11.04万	0.00亿	0.000%
2026-04-02	19.928	19.078	19.928	18.988	0.000	0.000%	20.99万	0.00亿	0.000%
2026-04-01	19.148	19.928	20.078	19.148	0.000	0.000%	23.89万	0.00亿	0.000%