兰石重装（603169）历史行情

以下为兰石重装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	5.760	5.840	5.950	5.730	0.120	2.098%	11.96万	0.00亿	0.000%
2026-10-15	5.930	5.720	5.930	5.720	-0.310	-5.141%	14.72万	0.00亿	0.000%
2026-10-14	6.080	6.030	6.120	5.980	-0.050	-0.822%	7.64万	0.00亿	0.000%
2026-10-13	6.030	6.080	6.140	5.920	0.020	0.330%	9.54万	0.00亿	0.000%
2026-10-12	6.100	6.060	6.180	6.040	-0.040	-0.656%	9.38万	0.00亿	0.000%
2026-10-09	6.080	6.100	6.120	5.970	0.040	0.660%	14.12万	0.00亿	0.000%
2026-10-08	5.970	6.060	6.220	5.940	0.130	2.192%	14.65万	0.00亿	0.000%
2026-10-07	5.900	5.930	5.960	5.850	0.060	1.022%	660.69万	0.39亿	0.506%
2026-10-06	5.900	5.930	5.960	5.850	0.060	1.022%	660.69万	0.39亿	0.506%
2026-10-05	5.900	5.930	5.960	5.850	0.060	1.022%	660.69万	0.39亿	0.506%
2026-10-02	5.900	5.930	5.960	5.850	0.060	1.022%	660.69万	0.39亿	0.506%
2026-10-01	5.900	5.930	5.960	5.850	0.060	1.022%	660.69万	0.39亿	0.506%
2026-09-30	5.900	5.930	5.960	5.850	0.060	1.022%	6.61万	0.00亿	0.000%
2026-09-29	5.800	5.870	5.940	5.780	0.020	0.342%	7.23万	0.00亿	0.000%
2026-09-28	6.020	5.850	6.040	5.800	-0.170	-2.824%	8.66万	0.00亿	0.000%
2026-09-27	6.050	6.020	6.120	5.980	-0.030	-0.496%	690.94万	0.42亿	0.529%
2026-09-24	6.050	6.020	6.120	5.980	-0.030	-0.496%	6.91万	0.00亿	0.000%
2026-09-23	6.130	6.050	6.140	6.030	-0.080	-1.305%	8.48万	0.00亿	0.000%
2026-09-22	6.250	6.130	6.250	6.080	-0.080	-1.288%	13.59万	0.00亿	0.000%
2026-09-21	6.210	6.210	6.250	6.190	0.010	0.161%	9.48万	0.00亿	0.000%
2026-09-18	6.160	6.200	6.250	6.140	0.070	1.142%	9.26万	0.00亿	0.000%
2026-09-17	6.260	6.130	6.330	6.120	-0.170	-2.698%	10.97万	0.00亿	0.000%
2026-09-16	6.330	6.300	6.370	6.260	-0.020	-0.316%	9.85万	0.00亿	0.000%
2026-09-15	6.440	6.320	6.490	6.320	-0.130	-2.016%	8.48万	0.00亿	0.000%
2026-09-14	6.570	6.450	6.580	6.390	-0.130	-1.976%	8.08万	0.00亿	0.000%
2026-09-11	6.680	6.580	6.680	6.460	-0.100	-1.497%	10.04万	0.00亿	0.000%
2026-09-10	6.680	6.680	6.750	6.610	-0.010	-0.149%	7.99万	0.00亿	0.000%
2026-09-09	6.750	6.690	6.800	6.680	-0.030	-0.446%	11.83万	0.00亿	0.000%
2026-09-08	6.500	6.720	6.750	6.470	0.210	3.226%	14.45万	0.00亿	0.000%
2026-09-07	6.560	6.510	6.640	6.480	-0.100	-1.513%	9.66万	0.00亿	0.000%
2026-09-04	6.610	6.610	6.720	6.570	0.080	1.225%	13.46万	0.00亿	0.000%
2026-09-03	6.600	6.530	6.650	6.510	-0.060	-0.910%	7.51万	0.00亿	0.000%
2026-09-02	6.620	6.590	6.670	6.480	-0.020	-0.303%	11.33万	0.00亿	0.000%
2026-09-01	6.470	6.610	6.630	6.450	0.140	2.164%	11.01万	0.00亿	0.000%
2026-08-31	6.540	6.470	6.570	6.380	-0.130	-1.970%	10.61万	0.00亿	0.000%
2026-08-28	6.550	6.600	6.690	6.500	0.060	0.917%	13.10万	0.00亿	0.000%
2026-08-27	6.400	6.540	6.580	6.380	0.090	1.395%	10.91万	0.00亿	0.000%
2026-08-26	6.560	6.450	6.660	6.400	0.050	0.781%	11.79万	0.00亿	0.000%
2026-08-25	6.220	6.400	6.450	6.220	0.140	2.236%	10.25万	0.00亿	0.000%
2026-08-24	6.290	6.260	6.350	6.160	-0.030	-0.477%	7.91万	0.00亿	0.000%
2026-08-21	6.270	6.290	6.320	6.180	0.030	0.479%	7.35万	0.00亿	0.000%
2026-08-20	6.410	6.260	6.440	6.230	-0.050	-0.792%	9.30万	0.00亿	0.000%
2026-08-19	6.570	6.310	6.580	6.280	-0.250	-3.811%	12.22万	0.00亿	0.000%
2026-08-18	6.750	6.560	6.760	6.560	-0.190	-2.815%	11.62万	0.00亿	0.000%
2026-08-17	6.730	6.750	6.760	6.650	0.040	0.596%	10.22万	0.00亿	0.000%
2026-08-14	6.910	6.710	6.920	6.700	-0.130	-1.901%	9.47万	0.00亿	0.000%
2026-08-13	6.890	6.840	7.000	6.820	-0.050	-0.726%	10.23万	0.00亿	0.000%
2026-08-12	6.850	6.890	6.940	6.810	0.050	0.731%	9.81万	0.00亿	0.000%
2026-08-11	6.940	6.840	6.940	6.760	-0.070	-1.013%	9.50万	0.00亿	0.000%
2026-08-10	6.810	6.910	6.960	6.780	0.100	1.468%	12.22万	0.00亿	0.000%
2026-08-07	6.980	6.810	6.980	6.770	-0.170	-2.436%	16.04万	0.00亿	0.000%
2026-08-06	7.080	6.980	7.160	6.960	-0.110	-1.551%	16.38万	0.00亿	0.000%
2026-08-05	6.990	7.090	7.110	6.970	0.110	1.576%	20.89万	0.00亿	0.000%
2026-08-04	7.030	6.980	7.130	6.860	-0.050	-0.711%	27.47万	0.00亿	0.000%
2026-08-03	7.150	7.030	7.230	6.780	0.040	0.572%	35.30万	0.00亿	0.000%
2026-07-31	6.820	6.990	7.080	6.780	0.080	1.158%	26.87万	0.00亿	0.000%
2026-07-30	6.710	6.910	6.980	6.680	0.210	3.134%	24.95万	0.00亿	0.000%
2026-07-29	6.400	6.700	6.770	6.370	0.300	4.688%	23.86万	0.00亿	0.000%
2026-07-28	6.300	6.400	6.560	6.200	0.120	1.911%	19.37万	0.00亿	0.000%
2026-07-27	6.050	6.280	6.290	6.050	0.200	3.289%	15.00万	0.00亿	0.000%
2026-07-24	6.250	6.080	6.250	6.060	-0.120	-1.935%	15.97万	0.00亿	0.000%
2026-07-23	5.850	6.200	6.220	5.840	0.350	5.983%	22.73万	0.00亿	0.000%
2026-07-22	5.930	5.850	6.010	5.830	-0.110	-1.846%	12.57万	0.00亿	0.000%
2026-07-21	5.960	5.960	6.030	5.730	0.050	0.846%	18.16万	0.00亿	0.000%
2026-07-20	5.960	5.910	6.130	5.840	-0.050	-0.839%	18.82万	0.00亿	0.000%
2026-07-17	6.140	5.960	6.150	5.940	-0.160	-2.614%	14.35万	0.00亿	0.000%
2026-07-16	6.120	6.120	6.210	6.020	0.020	0.328%	12.38万	0.00亿	0.000%
2026-07-15	6.020	6.100	6.170	5.900	0.120	2.007%	13.16万	0.00亿	0.000%
2026-07-14	5.960	5.980	6.040	5.860	0.040	0.673%	13.20万	0.00亿	0.000%
2026-07-13	6.180	5.940	6.220	5.910	-0.380	-6.013%	19.54万	0.00亿	0.000%
2026-07-10	6.100	6.320	6.500	5.990	0.220	3.607%	22.03万	0.00亿	0.000%
2026-07-09	6.160	6.100	6.200	5.950	-0.070	-1.135%	16.24万	0.00亿	0.000%
2026-07-08	6.300	6.170	6.340	6.150	-0.120	-1.908%	11.20万	0.00亿	0.000%
2026-07-07	6.520	6.290	6.540	6.260	-0.230	-3.528%	13.58万	0.00亿	0.000%
2026-07-06	6.790	6.520	6.800	6.500	-0.260	-3.835%	15.64万	0.00亿	0.000%
2026-07-03	6.950	6.780	6.950	6.780	-0.040	-0.587%	12.78万	0.00亿	0.000%
2026-07-02	6.970	6.820	7.070	6.810	-0.210	-2.987%	16.91万	0.00亿	0.000%
2026-07-01	7.050	7.030	7.220	6.720	-0.050	-0.706%	27.09万	0.00亿	0.000%
2026-06-30	7.150	7.080	7.200	7.030	-0.360	-4.839%	21.33万	0.00亿	0.000%
2026-06-29	7.180	7.440	7.630	7.110	0.460	6.590%	26.03万	0.00亿	0.000%
2026-06-26	6.960	6.980	7.190	6.930	-0.050	-0.711%	17.17万	0.00亿	0.000%
2026-06-25	7.370	7.030	7.450	7.010	-0.330	-4.484%	21.48万	0.00亿	0.000%
2026-06-24	7.680	7.360	7.720	7.330	-0.320	-4.167%	19.07万	0.00亿	0.000%
2026-06-23	7.960	7.680	7.980	7.670	-0.340	-4.239%	20.09万	0.00亿	0.000%
2026-06-22	7.900	8.020	8.150	7.670	0.100	1.263%	25.98万	0.00亿	0.000%
2026-06-18	8.100	7.920	8.190	7.900	-0.540	-6.383%	36.41万	0.00亿	0.000%
2026-06-17	8.390	8.460	8.660	8.040	0.340	4.187%	62.97万	0.00亿	0.000%
2026-06-16	7.780	8.120	8.120	7.730	0.740	10.027%	17.67万	0.00亿	0.000%
2026-06-15	7.410	7.380	7.470	7.260	0.010	0.136%	16.35万	0.00亿	0.000%
2026-06-12	7.360	7.370	7.410	7.180	0.110	1.515%	18.52万	0.00亿	0.000%
2026-06-11	7.470	7.260	7.800	7.250	-0.210	-2.811%	20.34万	0.00亿	0.000%
2026-06-10	7.370	7.470	7.820	7.170	0.110	1.495%	35.43万	0.00亿	0.000%
2026-06-09	7.430	7.360	7.580	7.330	-0.060	-0.809%	11.98万	0.00亿	0.000%
2026-06-08	7.620	7.420	7.750	7.290	-0.290	-3.761%	17.85万	0.00亿	0.000%
2026-06-05	7.710	7.710	7.870	7.560	0.000	0.000%	15.10万	0.00亿	0.000%
2026-06-04	7.850	7.710	7.880	7.580	-0.150	-1.908%	17.92万	0.00亿	0.000%
2026-06-03	7.800	7.860	7.980	7.760	0.030	0.383%	12.44万	0.00亿	0.000%
2026-06-02	8.000	7.830	8.050	7.680	-0.170	-2.125%	12.87万	0.00亿	0.000%
2026-06-01	7.850	8.000	8.060	7.690	0.150	1.911%	13.03万	0.00亿	0.000%
2026-05-29	8.190	7.850	8.210	7.800	-0.320	-3.917%	17.67万	0.00亿	0.000%
2026-05-28	8.040	8.170	8.270	7.990	0.120	1.491%	15.50万	0.00亿	0.000%
2026-05-27	8.100	8.050	8.220	7.980	-0.060	-0.740%	15.56万	0.00亿	0.000%
2026-05-26	8.340	8.110	8.340	8.010	-0.240	-2.874%	16.16万	0.00亿	0.000%
2026-05-25	8.650	8.350	8.650	8.250	-0.130	-1.533%	15.37万	0.00亿	0.000%
2026-05-22	8.520	8.480	8.550	8.380	0.040	0.474%	12.66万	0.00亿	0.000%
2026-05-21	8.690	8.440	8.730	8.390	-0.190	-2.202%	17.03万	0.00亿	0.000%
2026-05-20	8.790	8.630	8.790	8.560	-0.150	-1.708%	11.52万	0.00亿	0.000%
2026-05-19	8.690	8.780	8.800	8.530	0.090	1.036%	14.99万	0.00亿	0.000%
2026-05-18	8.790	8.690	8.810	8.580	-0.140	-1.586%	19.26万	0.00亿	0.000%
2026-05-15	8.920	8.830	9.030	8.700	-0.080	-0.898%	17.95万	0.00亿	0.000%
2026-05-14	9.100	8.910	9.160	8.910	-0.180	-1.980%	22.20万	0.00亿	0.000%
2026-05-13	8.810	9.090	9.130	8.760	0.280	3.178%	35.75万	0.00亿	0.000%
2026-05-12	8.880	8.810	9.040	8.660	-0.060	-0.676%	24.98万	0.00亿	0.000%
2026-05-11	9.180	8.870	9.250	8.850	-0.190	-2.097%	26.43万	0.00亿	0.000%
2026-05-08	8.800	9.060	9.120	8.700	0.240	2.721%	25.05万	0.00亿	0.000%
2026-05-07	8.720	8.820	8.830	8.540	0.240	2.797%	21.08万	0.00亿	0.000%
2026-05-06	8.490	8.580	8.610	8.450	0.150	1.779%	20.53万	0.00亿	0.000%
2026-04-30	8.340	8.430	8.470	8.270	0.090	1.079%	17.31万	0.00亿	0.000%
2026-04-29	8.220	8.340	8.400	8.160	0.120	1.460%	19.87万	0.00亿	0.000%
2026-04-28	8.300	8.220	8.430	8.150	-0.140	-1.675%	20.21万	0.00亿	0.000%
2026-04-27	8.160	8.360	8.550	8.160	0.130	1.580%	32.30万	0.00亿	0.000%
2026-04-24	7.940	8.230	8.560	7.940	-0.590	-6.689%	68.37万	0.00亿	0.000%
2026-04-23	8.820	8.820	8.950	8.820	-0.980	-10.000%	35.42万	0.00亿	0.000%
2026-04-22	9.700	9.800	9.840	9.700	0.020	0.204%	15.38万	0.00亿	0.000%
2026-04-21	9.920	9.780	9.920	9.730	-0.140	-1.411%	16.19万	0.00亿	0.000%
2026-04-20	9.810	9.920	9.950	9.810	0.000	0.000%	15.72万	0.00亿	0.000%
2026-04-17	9.920	9.900	10.000	9.830	0.000	0.000%	15.76万	0.00亿	0.000%
2026-04-16	10.040	9.970	10.080	9.900	0.010	0.100%	15.89万	1.58亿	1.220%
2026-04-15	9.930	9.960	10.200	9.900	0.000	0.000%	28.39万	0.00亿	0.000%
2026-04-14	9.880	9.860	9.990	9.760	0.040	0.407%	17.03万	0.00亿	0.000%
2026-04-13	9.450	9.820	9.850	9.450	0.000	0.000%	27.16万	0.00亿	0.000%
2026-04-10	10.050	10.030	10.140	10.000	0.000	0.000%	16.92万	0.00亿	0.000%
2026-04-09	10.050	9.940	10.050	9.930	0.000	0.000%	16.17万	0.00亿	0.000%
2026-04-08	9.900	10.120	10.180	9.890	0.000	0.000%	23.96万	0.00亿	0.000%
2026-04-07	9.680	9.710	9.760	9.630	0.000	0.000%	12.76万	0.00亿	0.000%
2026-04-03	9.880	9.620	9.920	9.610	0.000	0.000%	21.99万	0.00亿	0.000%
2026-04-02	10.110	9.880	10.160	9.840	0.000	0.000%	22.62万	0.00亿	0.000%
2026-04-01	10.060	10.160	10.220	9.960	0.000	0.000%	24.53万	0.00亿	0.000%