会稽山（601579）历史行情

以下为会稽山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
2026-10-22	26.570	25.120	26.590	25.040	-1.510	-5.670%	2,210.64万	5.65亿	4.611%
2026-10-21	26.900	26.630	27.020	26.230	-0.340	-1.261%	2,045.15万	5.44亿	4.266%
2026-10-20	26.340	26.970	27.360	25.980	0.220	0.822%	2,908.57万	7.78亿	6.066%
2026-10-19	27.990	26.750	27.990	26.220	-1.380	-4.906%	2,843.03万	7.63亿	5.930%
2026-10-16	29.900	28.130	30.220	27.830	-1.740	-5.825%	38.91万	0.00亿	0.000%
2026-10-15	30.890	29.870	31.800	29.580	-1.760	-5.564%	36.37万	0.00亿	0.000%
2026-10-14	34.350	31.630	34.600	31.170	-2.720	-7.918%	38.93万	0.00亿	0.000%
2026-10-13	34.440	34.350	35.460	33.300	-1.900	-5.241%	35.61万	0.00亿	0.000%
2026-10-12	40.320	36.250	41.000	36.250	-4.030	-10.005%	24.12万	0.00亿	0.000%
2026-10-09	40.350	40.280	40.800	37.350	0.680	1.717%	43.73万	0.00亿	0.000%
2026-10-08	36.000	39.600	41.030	36.000	2.300	6.166%	58.97万	0.00亿	0.000%
2026-10-07	37.660	37.300	40.200	37.300	-0.360	-0.956%	5,289.67万	20.40亿	11.032%
2026-10-06	37.660	37.300	40.200	37.300	-0.360	-0.956%	5,289.67万	20.40亿	11.032%
2026-10-05	37.660	37.300	40.200	37.300	-0.360	-0.956%	5,289.67万	20.40亿	11.032%
2026-10-02	37.660	37.300	40.200	37.300	-0.360	-0.956%	5,289.67万	20.40亿	11.032%
2026-10-01	37.660	37.300	40.200	37.300	-0.360	-0.956%	5,289.67万	20.40亿	11.032%
2026-09-30	37.660	37.300	40.200	37.300	-0.360	-0.956%	52.90万	0.00亿	0.000%
2026-09-29	41.430	37.660	41.430	37.660	-4.180	-9.990%	7.01万	0.00亿	0.000%
2026-09-28	40.460	41.840	41.840	40.190	3.800	9.989%	53.92万	0.00亿	0.000%
2026-09-27	37.640	38.040	39.500	37.300	1.290	3.510%	5,567.59万	21.31亿	11.612%
2026-09-24	37.640	38.040	39.500	37.300	1.290	3.510%	55.68万	0.00亿	0.000%
2026-09-23	37.830	36.750	41.210	35.560	-0.710	-1.895%	69.30万	0.00亿	0.000%
2026-09-22	36.510	37.460	39.330	36.100	1.340	3.710%	48.44万	0.00亿	0.000%
2026-09-21	33.500	36.120	36.120	32.260	3.280	9.988%	34.47万	0.00亿	0.000%
2026-09-18	30.110	32.840	32.840	30.110	2.990	10.017%	22.83万	0.00亿	0.000%
2026-09-17	28.360	29.850	30.740	27.670	1.520	5.365%	41.41万	0.00亿	0.000%
2026-09-16	25.910	28.330	28.330	25.170	2.580	10.019%	25.13万	0.00亿	0.000%
2026-09-15	23.880	25.750	25.750	23.680	2.340	9.996%	20.25万	0.00亿	0.000%
2026-09-14	23.810	23.410	23.970	23.000	-0.190	-0.805%	16.47万	0.00亿	0.000%
2026-09-11	24.200	23.600	24.510	23.400	-0.640	-2.640%	21.32万	0.00亿	0.000%
2026-09-10	26.260	24.240	26.980	24.080	-1.060	-4.190%	31.91万	0.00亿	0.000%
2026-09-09	23.470	25.300	25.300	23.010	2.300	10.000%	33.22万	0.00亿	0.000%
2026-09-08	23.990	23.000	24.660	22.600	-0.700	-2.954%	37.95万	0.00亿	0.000%
2026-09-07	24.490	23.700	25.680	23.200	-0.370	-1.537%	42.30万	0.00亿	0.000%
2026-09-04	22.500	24.070	24.070	22.500	2.190	10.009%	16.86万	0.00亿	0.000%
2026-09-03	20.920	21.880	22.600	20.690	0.980	4.689%	25.04万	0.00亿	0.000%
2026-09-02	20.900	20.900	22.260	20.800	0.200	0.966%	24.83万	0.00亿	0.000%
2026-09-01	19.350	20.700	20.990	19.300	1.350	6.977%	22.40万	0.00亿	0.000%
2026-08-31	19.500	19.350	19.900	19.200	0.020	0.103%	18.19万	0.00亿	0.000%
2026-08-28	20.090	19.330	20.190	19.320	-0.760	-3.783%	17.72万	0.00亿	0.000%
2026-08-27	20.310	20.090	20.890	19.970	-0.350	-1.712%	18.83万	0.00亿	0.000%
2026-08-26	19.730	20.440	21.280	19.730	0.740	3.756%	21.67万	0.00亿	0.000%
2026-08-25	20.220	19.700	20.640	19.610	-0.510	-2.524%	22.32万	0.00亿	0.000%
2026-08-24	18.880	20.210	20.440	18.530	1.550	8.307%	35.41万	0.00亿	0.000%
2026-08-21	18.360	18.660	19.080	18.270	0.010	0.054%	16.17万	0.00亿	0.000%
2026-08-20	18.910	18.650	19.040	18.040	0.180	0.975%	20.04万	0.00亿	0.000%
2026-08-19	18.740	18.470	20.100	18.460	-0.290	-1.546%	24.79万	0.00亿	0.000%
2026-08-18	18.690	18.760	19.260	17.940	0.200	1.078%	30.00万	0.00亿	0.000%
2026-08-17	18.490	18.560	18.700	17.880	-0.120	-0.642%	39.44万	0.00亿	0.000%
2026-08-14	18.000	18.680	19.200	17.960	1.230	7.049%	57.46万	0.00亿	0.000%
2026-08-13	15.860	17.450	17.450	15.760	1.590	10.025%	19.23万	0.00亿	0.000%
2026-08-12	15.400	15.860	16.150	15.110	0.430	2.787%	15.27万	0.00亿	0.000%
2026-08-11	15.550	15.430	15.840	15.420	-0.240	-1.532%	5.83万	0.00亿	0.000%
2026-08-10	15.030	15.670	15.950	14.950	0.620	4.120%	11.54万	0.00亿	0.000%
2026-08-07	15.300	15.050	15.360	14.800	-0.310	-2.018%	7.56万	0.00亿	0.000%
2026-08-06	15.500	15.360	15.850	15.180	-0.210	-1.349%	7.36万	0.00亿	0.000%
2026-08-05	15.150	15.570	15.600	15.100	0.320	2.098%	8.86万	0.00亿	0.000%
2026-08-04	15.490	15.250	15.490	15.010	-0.030	-0.196%	6.25万	0.00亿	0.000%
2026-08-03	14.950	15.280	15.400	14.950	0.190	1.259%	9.25万	0.00亿	0.000%
2026-07-31	14.650	15.090	15.320	14.600	-0.180	-1.179%	12.62万	0.00亿	0.000%
2026-07-30	14.860	15.270	16.000	14.860	0.230	1.529%	14.30万	0.00亿	0.000%
2026-07-29	14.460	15.040	15.320	14.370	0.670	4.662%	12.42万	0.00亿	0.000%
2026-07-28	14.220	14.370	14.510	14.120	0.220	1.555%	4.95万	0.00亿	0.000%
2026-07-27	13.850	14.150	14.310	13.830	0.190	1.361%	3.99万	0.00亿	0.000%
2026-07-24	14.390	13.960	14.390	13.950	-0.430	-2.988%	3.54万	0.00亿	0.000%
2026-07-23	14.220	14.390	14.430	14.010	0.140	0.982%	3.94万	0.00亿	0.000%
2026-07-22	14.180	14.250	14.260	13.850	0.110	0.778%	6.88万	0.00亿	0.000%
2026-07-21	14.420	14.140	14.500	14.040	-0.390	-2.684%	8.17万	0.00亿	0.000%
2026-07-20	14.440	14.530	14.970	14.250	0.100	0.693%	6.35万	0.00亿	0.000%
2026-07-17	15.050	14.430	15.190	14.300	-0.630	-4.183%	5.14万	0.00亿	0.000%
2026-07-16	14.990	15.060	15.590	14.810	0.000	0.000%	6.02万	0.00亿	0.000%
2026-07-15	14.200	15.060	15.080	14.000	0.700	4.875%	7.38万	0.00亿	0.000%
2026-07-14	14.380	14.360	14.410	14.040	0.140	0.985%	3.16万	0.00亿	0.000%
2026-07-13	14.660	14.220	14.750	14.200	-0.520	-3.528%	4.47万	0.00亿	0.000%
2026-07-10	14.510	14.740	15.050	14.260	0.320	2.219%	5.16万	0.00亿	0.000%
2026-07-09	14.500	14.420	14.620	14.250	-0.200	-1.368%	4.66万	0.00亿	0.000%
2026-07-08	14.860	14.620	14.860	14.440	-0.290	-1.945%	4.66万	0.00亿	0.000%
2026-07-07	14.740	14.910	14.910	14.170	0.140	0.948%	6.08万	0.00亿	0.000%
2026-07-06	14.800	14.770	14.960	14.440	-0.030	-0.203%	5.26万	0.00亿	0.000%
2026-07-03	15.000	14.800	15.130	14.730	-0.180	-1.202%	5.35万	0.00亿	0.000%
2026-07-02	15.200	14.980	15.450	14.980	-0.220	-1.447%	4.77万	0.00亿	0.000%
2026-07-01	14.840	15.200	15.670	14.700	0.510	3.472%	6.86万	0.00亿	0.000%
2026-06-30	14.900	14.690	15.110	14.580	-0.410	-2.715%	5.47万	0.00亿	0.000%
2026-06-29	14.170	15.100	15.250	13.770	0.930	6.563%	10.95万	0.00亿	0.000%
2026-06-26	14.780	14.170	14.800	14.170	-0.510	-3.474%	5.01万	0.00亿	0.000%
2026-06-25	14.690	14.680	14.850	14.270	-0.120	-0.811%	5.59万	0.00亿	0.000%
2026-06-24	15.200	14.800	15.250	14.730	-0.370	-2.439%	4.71万	0.00亿	0.000%
2026-06-23	15.320	15.170	15.540	15.090	-0.190	-1.237%	5.27万	0.00亿	0.000%
2026-06-22	15.310	15.360	15.420	14.950	0.100	0.655%	5.24万	0.00亿	0.000%
2026-06-18	15.300	15.260	15.460	15.140	-0.200	-1.294%	5.63万	0.00亿	0.000%
2026-06-17	15.590	15.460	15.590	15.200	-0.040	-0.258%	4.70万	0.00亿	0.000%
2026-06-16	15.660	15.500	15.750	15.330	-0.250	-1.587%	4.21万	0.00亿	0.000%
2026-06-15	15.690	15.750	15.810	15.480	0.050	0.318%	4.85万	0.00亿	0.000%
2026-06-12	15.050	15.700	15.800	15.050	0.290	1.882%	6.58万	0.00亿	0.000%
2026-06-11	15.860	15.410	15.860	15.240	-0.550	-3.446%	6.28万	0.00亿	0.000%
2026-06-10	15.850	15.960	16.240	15.740	0.080	0.504%	7.09万	0.00亿	0.000%
2026-06-09	15.800	15.880	15.980	15.310	0.000	0.000%	7.25万	0.00亿	0.000%
2026-06-08	15.810	15.880	16.560	15.600	0.070	0.443%	10.09万	0.00亿	0.000%
2026-06-05	15.730	15.810	16.530	15.730	0.130	0.829%	7.11万	0.00亿	0.000%
2026-06-04	15.990	15.680	16.060	15.610	-0.180	-1.135%	4.03万	0.00亿	0.000%
2026-06-03	16.020	15.860	16.020	15.630	-0.180	-1.122%	5.01万	0.00亿	0.000%
2026-06-02	16.710	16.040	16.710	15.980	-0.490	-2.964%	7.01万	0.00亿	0.000%
2026-06-01	16.640	16.530	16.800	16.210	-0.270	-1.607%	7.06万	0.00亿	0.000%
2026-05-29	16.280	16.800	17.400	16.220	0.470	2.878%	11.16万	0.00亿	0.000%
2026-05-28	16.650	16.330	16.700	16.170	-0.320	-1.922%	5.77万	0.00亿	0.000%
2026-05-27	16.600	16.650	16.960	16.210	0.070	0.422%	8.87万	0.00亿	0.000%
2026-05-26	16.780	16.580	16.910	16.390	-0.220	-1.310%	4.58万	0.00亿	0.000%
2026-05-25	16.800	16.800	17.110	16.730	-0.050	-0.297%	4.07万	0.00亿	0.000%
2026-05-22	16.970	16.850	17.040	16.730	-0.120	-0.707%	4.62万	0.00亿	0.000%
2026-05-21	17.320	16.970	17.670	16.890	-0.470	-2.695%	6.43万	0.00亿	0.000%
2026-05-20	17.450	17.440	17.800	17.230	0.040	0.230%	5.84万	0.00亿	0.000%
2026-05-19	17.670	17.400	18.590	17.290	-0.280	-1.584%	9.04万	0.00亿	0.000%
2026-05-18	17.580	17.680	17.760	17.420	0.100	0.569%	5.81万	0.00亿	0.000%
2026-05-15	18.400	17.580	18.410	17.530	-0.960	-5.178%	10.98万	0.00亿	0.000%
2026-05-14	17.850	18.540	19.020	17.710	0.680	3.807%	19.59万	0.00亿	0.000%
2026-05-13	17.170	17.860	18.160	16.910	0.770	4.506%	13.67万	0.00亿	0.000%
2026-05-12	17.090	17.090	17.210	16.820	-0.040	-0.234%	6.77万	0.00亿	0.000%
2026-05-11	17.630	17.130	17.660	17.060	-0.480	-2.726%	8.42万	0.00亿	0.000%
2026-05-08	17.700	17.610	17.760	17.380	-0.170	-0.956%	5.28万	0.00亿	0.000%
2026-05-07	17.590	17.780	18.020	17.530	0.270	1.542%	8.15万	0.00亿	0.000%
2026-05-06	17.540	17.510	17.760	17.320	-0.050	-0.285%	9.70万	0.00亿	0.000%
2026-04-30	17.670	17.560	17.790	17.420	-0.170	-0.959%	6.86万	0.00亿	0.000%
2026-04-29	17.710	17.730	18.070	17.680	-0.100	-0.561%	9.98万	0.00亿	0.000%
2026-04-28	18.470	17.830	18.490	17.540	-0.820	-4.397%	13.54万	0.00亿	0.000%
2026-04-27	18.810	18.650	18.820	18.370	-0.130	-0.692%	6.00万	0.00亿	0.000%
2026-04-24	18.710	18.780	18.910	18.480	-0.240	-1.262%	8.68万	0.00亿	0.000%
2026-04-23	18.510	19.020	19.290	18.490	0.440	2.368%	14.58万	0.00亿	0.000%
2026-04-22	18.500	18.580	18.660	18.390	0.000	0.000%	4.96万	0.00亿	0.000%
2026-04-21	18.550	18.490	18.870	18.330	-0.060	-0.323%	6.81万	0.00亿	0.000%
2026-04-20	18.570	18.550	18.690	18.480	0.000	0.000%	6.88万	0.00亿	0.000%
2026-04-17	18.740	18.560	18.810	18.450	0.000	0.000%	8.09万	0.00亿	0.000%
2026-04-16	18.920	18.900	19.310	18.790	-0.210	-1.100%	12.03万	2.32亿	2.510%
2026-04-15	18.290	19.110	19.310	18.290	0.000	0.000%	17.68万	0.00亿	0.000%
2026-04-14	18.260	18.360	18.360	18.050	0.000	0.000%	8.17万	0.00亿	0.000%
2026-04-13	17.970	18.360	18.410	17.880	0.000	0.000%	11.09万	0.00亿	0.000%
2026-04-10	17.710	18.180	18.610	17.710	0.000	0.000%	15.65万	0.00亿	0.000%
2026-04-09	17.640	17.860	18.210	17.590	0.000	0.000%	9.92万	0.00亿	0.000%
2026-04-08	18.080	17.820	18.280	17.770	0.000	0.000%	13.12万	0.00亿	0.000%
2026-04-07	17.880	18.080	18.460	17.570	0.000	0.000%	11.22万	0.00亿	0.000%
2026-04-03	18.050	17.730	18.270	17.610	0.000	0.000%	13.21万	0.00亿	0.000%
2026-04-02	18.100	17.880	18.310	17.570	0.000	0.000%	20.27万	0.00亿	0.000%
2026-04-01	17.210	18.110	18.110	17.210	0.000	0.000%	19.19万	0.00亿	0.000%