石大胜华（603026）历史行情

以下为石大胜华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	51.500	49.840	51.950	49.490	-0.670	-1.326%	6.46万	0.00亿	0.000%
2026-10-15	50.000	50.510	51.940	49.920	-2.420	-4.572%	8.35万	0.00亿	0.000%
2026-10-14	55.100	52.930	56.940	52.630	-2.640	-4.751%	8.91万	0.00亿	0.000%
2026-10-13	57.000	55.570	57.980	53.780	-3.110	-5.300%	12.90万	0.00亿	0.000%
2026-10-12	60.400	58.680	62.650	58.500	-4.080	-6.501%	14.90万	0.00亿	0.000%
2026-10-09	58.700	62.760	64.880	58.060	3.760	6.373%	23.44万	0.00亿	0.000%
2026-10-08	57.000	59.000	60.330	56.570	2.080	3.654%	11.35万	0.00亿	0.000%
2026-10-07	55.880	56.920	57.960	55.480	1.050	1.879%	531.90万	3.02亿	2.286%
2026-10-06	55.880	56.920	57.960	55.480	1.050	1.879%	531.90万	3.02亿	2.286%
2026-10-05	55.880	56.920	57.960	55.480	1.050	1.879%	531.90万	3.02亿	2.286%
2026-10-02	55.880	56.920	57.960	55.480	1.050	1.879%	531.90万	3.02亿	2.286%
2026-10-01	55.880	56.920	57.960	55.480	1.050	1.879%	531.90万	3.02亿	2.286%
2026-09-30	55.880	56.920	57.960	55.480	1.050	1.879%	5.32万	0.00亿	0.000%
2026-09-29	55.340	55.870	56.450	55.340	0.530	0.958%	3.90万	0.00亿	0.000%
2026-09-28	57.500	55.340	57.500	54.910	-2.200	-3.823%	4.16万	0.00亿	0.000%
2026-09-27	58.570	57.540	59.260	57.500	-1.450	-2.458%	365.15万	2.12亿	1.569%
2026-09-24	58.570	57.540	59.260	57.500	-1.450	-2.458%	3.65万	0.00亿	0.000%
2026-09-23	59.700	58.990	59.780	58.900	-0.790	-1.322%	3.50万	0.00亿	0.000%
2026-09-22	60.120	59.780	60.970	59.620	-0.310	-0.516%	4.36万	0.00亿	0.000%
2026-09-21	61.190	60.090	61.880	59.960	-1.060	-1.733%	6.02万	0.00亿	0.000%
2026-09-18	61.330	61.150	62.000	60.700	0.100	0.164%	3.82万	0.00亿	0.000%
2026-09-17	61.860	61.050	62.300	60.950	-0.870	-1.405%	4.09万	0.00亿	0.000%
2026-09-16	60.620	61.920	62.330	59.800	1.160	1.909%	5.99万	0.00亿	0.000%
2026-09-15	61.700	60.760	62.550	60.630	-0.860	-1.396%	5.40万	0.00亿	0.000%
2026-09-14	61.090	61.620	62.710	60.660	0.320	0.522%	4.25万	0.00亿	0.000%
2026-09-11	63.020	61.300	63.600	59.830	-2.520	-3.949%	7.58万	0.00亿	0.000%
2026-09-10	63.990	63.820	64.180	62.410	-0.600	-0.931%	6.22万	0.00亿	0.000%
2026-09-09	62.600	64.420	65.200	62.600	1.820	2.907%	8.62万	0.00亿	0.000%
2026-09-08	61.290	62.600	64.060	61.100	1.290	2.104%	7.54万	0.00亿	0.000%
2026-09-07	60.600	61.310	62.280	59.820	0.700	1.155%	4.93万	0.00亿	0.000%
2026-09-04	62.500	60.610	62.760	60.310	-1.370	-2.210%	5.28万	0.00亿	0.000%
2026-09-03	61.660	61.980	62.540	61.350	0.320	0.519%	3.47万	0.00亿	0.000%
2026-09-02	62.010	61.660	62.300	60.820	-0.940	-1.502%	5.41万	0.00亿	0.000%
2026-09-01	63.200	62.600	63.380	62.000	-0.150	-0.239%	5.66万	0.00亿	0.000%
2026-08-31	63.040	62.750	63.500	61.350	-0.840	-1.321%	5.21万	0.00亿	0.000%
2026-08-28	63.050	63.590	64.080	63.050	0.590	0.937%	5.68万	0.00亿	0.000%
2026-08-27	63.240	63.000	63.280	61.820	-0.250	-0.395%	5.56万	0.00亿	0.000%
2026-08-26	62.660	63.250	64.380	62.160	1.050	1.688%	6.71万	0.00亿	0.000%
2026-08-25	63.400	62.200	63.910	60.940	-1.700	-2.660%	6.77万	0.00亿	0.000%
2026-08-24	65.270	63.900	66.600	63.240	-1.370	-2.099%	6.50万	0.00亿	0.000%
2026-08-21	63.330	65.270	66.360	62.720	1.940	3.063%	8.71万	0.00亿	0.000%
2026-08-20	65.500	63.330	65.500	63.050	-1.800	-2.764%	6.62万	0.00亿	0.000%
2026-08-19	66.000	65.130	67.690	65.000	-1.930	-2.878%	8.16万	0.00亿	0.000%
2026-08-18	68.720	67.060	70.180	66.860	-1.720	-2.501%	9.54万	0.00亿	0.000%
2026-08-17	67.430	68.780	68.860	66.620	1.350	2.002%	8.91万	0.00亿	0.000%
2026-08-14	66.450	67.430	71.100	66.160	1.170	1.766%	12.17万	0.00亿	0.000%
2026-08-13	67.000	66.260	67.440	66.200	-0.680	-1.016%	7.01万	0.00亿	0.000%
2026-08-12	67.130	66.940	68.520	66.800	-0.210	-0.313%	7.63万	0.00亿	0.000%
2026-08-11	66.500	67.150	68.260	66.220	0.240	0.359%	8.49万	0.00亿	0.000%
2026-08-10	67.970	66.910	68.680	66.250	-0.390	-0.579%	8.78万	0.00亿	0.000%
2026-08-07	67.320	67.300	67.800	66.000	0.290	0.433%	8.59万	0.00亿	0.000%
2026-08-06	66.480	67.010	67.700	65.970	0.110	0.164%	9.41万	0.00亿	0.000%
2026-08-05	64.800	66.900	67.160	64.700	1.570	2.403%	9.86万	0.00亿	0.000%
2026-08-04	64.600	65.330	65.880	64.050	1.380	2.158%	8.40万	0.00亿	0.000%
2026-08-03	63.020	63.950	64.580	62.020	0.120	0.188%	7.64万	0.00亿	0.000%
2026-07-31	63.830	63.830	66.380	63.710	-0.940	-1.451%	11.23万	0.00亿	0.000%
2026-07-30	65.590	64.770	66.320	64.280	-1.660	-2.499%	10.99万	0.00亿	0.000%
2026-07-29	64.000	66.430	68.200	60.820	1.930	2.992%	17.27万	0.00亿	0.000%
2026-07-28	65.000	64.500	67.550	63.810	-1.100	-1.677%	13.54万	0.00亿	0.000%
2026-07-27	62.740	65.600	67.150	61.640	3.570	5.755%	16.73万	0.00亿	0.000%
2026-07-24	62.290	62.030	65.490	61.840	-0.790	-1.258%	19.14万	0.00亿	0.000%
2026-07-23	57.000	62.820	62.820	56.820	5.710	9.998%	15.26万	0.00亿	0.000%
2026-07-22	58.510	57.110	59.130	56.800	-1.660	-2.825%	8.62万	0.00亿	0.000%
2026-07-21	56.610	58.770	58.880	54.580	2.760	4.928%	11.56万	0.00亿	0.000%
2026-07-20	60.500	56.010	60.880	54.950	-3.990	-6.650%	11.67万	0.00亿	0.000%
2026-07-17	62.000	60.000	62.340	59.600	-2.000	-3.226%	8.24万	0.00亿	0.000%
2026-07-16	62.910	62.000	64.080	61.660	-1.730	-2.715%	6.78万	0.00亿	0.000%
2026-07-15	66.000	63.730	66.170	63.400	-1.830	-2.791%	7.53万	0.00亿	0.000%
2026-07-14	65.540	65.560	66.000	63.720	0.020	0.031%	8.15万	0.00亿	0.000%
2026-07-13	66.140	65.540	68.140	64.990	-3.120	-4.544%	11.11万	0.00亿	0.000%
2026-07-10	70.800	68.660	72.360	68.610	-2.140	-3.023%	11.66万	0.00亿	0.000%
2026-07-09	74.640	70.800	74.700	67.990	-1.560	-2.156%	17.30万	0.00亿	0.000%
2026-07-08	79.130	72.360	79.580	72.360	-8.040	-10.000%	12.70万	0.00亿	0.000%
2026-07-07	80.080	80.400	82.900	77.350	-0.490	-0.606%	11.71万	0.00亿	0.000%
2026-07-06	86.000	80.890	88.990	80.890	-8.990	-10.002%	14.45万	0.00亿	0.000%
2026-07-03	93.860	89.880	93.860	89.800	-4.920	-5.190%	13.72万	0.00亿	0.000%
2026-07-02	90.200	94.800	95.890	89.560	3.410	3.731%	16.41万	0.00亿	0.000%
2026-07-01	89.900	91.390	92.740	85.680	2.020	2.260%	16.97万	0.00亿	0.000%
2026-06-30	86.550	89.370	89.880	85.500	1.670	1.904%	12.40万	0.00亿	0.000%
2026-06-29	85.030	87.700	89.590	84.720	0.940	1.083%	11.48万	0.00亿	0.000%
2026-06-26	93.700	86.760	95.530	86.000	-7.020	-7.486%	15.77万	0.00亿	0.000%
2026-06-25	96.330	93.780	98.800	93.000	-5.420	-5.464%	20.01万	0.00亿	0.000%
2026-06-24	100.280	99.200	104.000	95.970	-0.010	-0.010%	22.89万	0.00亿	0.000%
2026-06-23	93.530	99.210	99.280	91.380	3.630	3.798%	22.19万	0.00亿	0.000%
2026-06-22	90.000	95.580	96.830	83.430	2.880	3.107%	23.31万	0.00亿	0.000%
2026-06-18	95.000	92.700	97.360	92.100	-3.780	-3.918%	17.86万	0.00亿	0.000%
2026-06-17	89.320	96.480	100.000	89.050	5.430	5.964%	22.25万	0.00亿	0.000%
2026-06-16	85.650	91.050	93.200	84.210	5.450	6.367%	20.65万	0.00亿	0.000%
2026-06-15	86.650	85.600	87.970	83.880	-0.750	-0.869%	18.84万	0.00亿	0.000%
2026-06-12	82.000	86.350	87.340	81.180	4.470	5.459%	19.42万	0.00亿	0.000%
2026-06-11	81.330	81.880	84.780	80.080	0.370	0.454%	12.71万	0.00亿	0.000%
2026-06-10	80.400	81.510	83.330	80.340	0.490	0.605%	7.61万	0.00亿	0.000%
2026-06-09	80.000	81.020	81.880	78.700	1.720	2.169%	9.32万	0.00亿	0.000%
2026-06-08	81.670	79.300	83.780	78.000	-4.480	-5.347%	10.02万	0.00亿	0.000%
2026-06-05	84.000	83.780	85.660	82.080	-0.220	-0.262%	9.25万	0.00亿	0.000%
2026-06-04	86.000	84.000	86.000	83.600	-2.800	-3.226%	9.52万	0.00亿	0.000%
2026-06-03	87.000	86.800	88.010	85.900	-0.710	-0.811%	7.41万	0.00亿	0.000%
2026-06-02	89.500	87.510	89.550	86.000	-2.040	-2.278%	9.82万	0.00亿	0.000%
2026-06-01	88.100	89.550	92.800	87.830	1.860	2.121%	11.72万	0.00亿	0.000%
2026-05-29	90.220	87.690	90.990	87.020	-2.370	-2.632%	9.86万	0.00亿	0.000%
2026-05-28	90.900	90.060	92.740	88.260	-0.850	-0.935%	9.08万	0.00亿	0.000%
2026-05-27	91.770	90.910	94.650	90.000	-0.880	-0.959%	11.52万	0.00亿	0.000%
2026-05-26	93.500	91.790	94.210	90.600	-1.900	-2.028%	10.89万	0.00亿	0.000%
2026-05-25	97.150	93.690	97.480	92.400	-3.520	-3.621%	15.13万	0.00亿	0.000%
2026-05-22	97.900	97.210	97.960	93.770	-0.750	-0.766%	12.24万	0.00亿	0.000%
2026-05-21	101.480	97.960	104.760	97.390	-2.980	-2.952%	17.65万	0.00亿	0.000%
2026-05-20	96.530	100.940	101.720	95.560	3.830	3.944%	17.92万	0.00亿	0.000%
2026-05-19	98.830	97.110	99.760	95.460	-2.750	-2.754%	12.70万	0.00亿	0.000%
2026-05-18	97.960	99.860	101.150	95.420	-0.750	-0.745%	13.02万	0.00亿	0.000%
2026-05-15	97.880	100.610	102.960	97.460	3.250	3.338%	18.27万	0.00亿	0.000%
2026-05-14	101.140	97.360	104.560	96.960	-4.740	-4.643%	17.55万	0.00亿	0.000%
2026-05-13	102.160	102.100	103.610	100.170	-1.740	-1.676%	15.48万	0.00亿	0.000%
2026-05-12	104.620	103.840	106.590	101.110	-0.780	-0.746%	16.91万	0.00亿	0.000%
2026-05-11	104.490	104.620	105.900	102.760	0.740	0.712%	19.78万	0.00亿	0.000%
2026-05-08	108.440	103.880	112.740	102.980	-4.660	-4.293%	25.01万	0.00亿	0.000%
2026-05-07	119.880	108.540	120.360	108.320	-11.820	-9.821%	35.23万	0.00亿	0.000%
2026-05-06	115.620	120.360	121.880	115.620	5.480	4.770%	26.84万	0.00亿	0.000%
2026-04-30	119.960	114.880	122.120	114.460	-4.330	-3.632%	27.40万	0.00亿	0.000%
2026-04-29	106.400	119.210	119.210	102.460	10.840	10.003%	27.73万	0.00亿	0.000%
2026-04-28	107.080	108.370	111.050	104.820	-0.890	-0.815%	22.69万	0.00亿	0.000%
2026-04-27	104.020	109.260	112.730	103.290	5.240	5.037%	22.96万	0.00亿	0.000%
2026-04-24	101.160	104.020	105.710	99.460	1.300	1.266%	21.59万	0.00亿	0.000%
2026-04-23	103.960	102.720	108.760	99.960	-2.080	-1.985%	20.88万	0.00亿	0.000%
2026-04-22	99.110	104.800	105.790	99.020	5.700	5.752%	23.27万	0.00亿	0.000%
2026-04-21	97.460	99.100	100.340	94.020	3.030	3.154%	22.97万	0.00亿	0.000%
2026-04-20	97.960	96.070	99.840	95.760	0.000	0.000%	16.22万	0.00亿	0.000%
2026-04-17	97.940	98.010	103.620	97.460	0.000	0.000%	21.64万	0.00亿	0.000%
2026-04-16	98.880	97.430	100.960	97.000	-1.180	-1.200%	25.23万	24.82亿	10.840%
2026-04-15	103.960	98.610	107.980	97.940	0.000	0.000%	40.03万	0.00亿	0.000%
2026-04-14	94.960	98.480	98.480	93.980	8.960	10.009%	14.34万	0.00亿	0.000%
2026-04-13	84.960	89.520	91.110	84.730	0.000	0.000%	27.39万	0.00亿	0.000%
2026-04-10	78.070	85.120	85.120	77.730	0.000	0.000%	27.51万	0.00亿	0.000%
2026-04-09	80.130	77.380	80.960	75.960	0.000	0.000%	16.71万	0.00亿	0.000%
2026-04-08	80.910	79.960	81.960	79.380	0.000	0.000%	17.57万	0.00亿	0.000%
2026-04-07	81.960	81.210	82.630	79.560	0.000	0.000%	12.51万	0.00亿	0.000%
2026-04-03	84.830	80.710	86.060	77.960	0.000	0.000%	21.75万	0.00亿	0.000%
2026-04-02	85.560	86.230	88.540	84.630	0.000	0.000%	19.75万	0.00亿	0.000%
2026-04-01	87.470	85.890	89.460	84.200	0.000	0.000%	19.79万	0.00亿	0.000%