中旗新材(001212)股票行情 中旗新材股票行情 001212股票行情_爱股网
中旗新材(001212)股票行情
中旗新材(001212)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-29 | 49.43 | 48.54 | -0.84 | -1.70% | 48.30 | 49.63 | 41902 | 20422.13 | 2.61% |
| 2025-10-28 | 48.87 | 49.38 | 0.28 | 0.57% | 48.71 | 50.05 | 37201 | 18383.10 | 2.32% |
| 2025-10-27 | 50.14 | 49.10 | -0.57 | -1.15% | 48.71 | 50.80 | 47582 | 23561.57 | 2.96% |
| 2025-10-24 | 48.32 | 49.67 | 1.31 | 2.71% | 48.32 | 49.90 | 39286 | 19354.52 | 2.45% |
| 2025-10-23 | 49.16 | 48.36 | -0.96 | -1.95% | 47.33 | 49.49 | 46123 | 22136.23 | 2.87% |
| 2025-10-22 | 50.00 | 49.32 | -0.75 | -1.50% | 49.23 | 50.26 | 31289 | 15519.77 | 1.95% |
| 2025-10-21 | 49.45 | 50.07 | 0.61 | 1.23% | 49.12 | 50.66 | 44067 | 22074.69 | 2.74% |
| 2025-10-20 | 51.02 | 49.46 | -1.22 | -2.41% | 48.89 | 51.48 | 58217 | 28955.03 | 3.62% |
| 2025-10-17 | 52.80 | 50.68 | -2.27 | -4.29% | 50.59 | 53.02 | 52766 | 27240.63 | 3.28% |
| 2025-10-16 | 55.00 | 52.95 | -2.03 | -3.69% | 52.68 | 55.52 | 52021 | 27982.49 | 3.24% |
| 2025-10-15 | 54.88 | 54.98 | 0.12 | 0.22% | 54.02 | 55.37 | 35360 | 19382.32 | 2.20% |
| 2025-10-14 | 57.65 | 54.86 | -2.78 | -4.82% | 54.60 | 58.45 | 69283 | 39013.97 | 4.31% |
| 2025-10-13 | 54.83 | 57.64 | 1.04 | 1.84% | 53.02 | 58.98 | 87102 | 49860.21 | 5.42% |
| 2025-10-10 | 57.16 | 56.60 | -0.55 | -0.96% | 56.20 | 57.75 | 58480 | 33270.91 | 3.64% |
| 2025-10-09 | 60.09 | 57.15 | -3.44 | -5.68% | 57.00 | 60.09 | 115526 | 66922.67 | 7.24% |
| 2025-09-30 | 61.58 | 60.59 | 0.01 | 0.02% | 59.51 | 61.58 | 87152 | 52531.26 | 5.46% |
| 2025-09-29 | 57.81 | 60.58 | 0.89 | 1.49% | 57.81 | 60.77 | 95618 | 56867.07 | 5.99% |
| 2025-09-26 | 61.00 | 59.69 | -1.74 | -2.83% | 59.38 | 62.86 | 103696 | 63078.71 | 6.50% |
| 2025-09-25 | 60.72 | 61.43 | 0.78 | 1.29% | 59.20 | 62.06 | 156840 | 94851.86 | 9.83% |
| 2025-09-24 | 56.00 | 60.65 | 3.55 | 6.22% | 55.60 | 62.81 | 228195 | 137849.77 | 14.30% |
| 2025-09-23 | 57.79 | 57.10 | 0.10 | 0.18% | 54.60 | 58.87 | 136144 | 77041.55 | 8.54% |
| 2025-09-22 | 56.18 | 57.00 | 0.82 | 1.46% | 54.75 | 57.27 | 116785 | 65642.98 | 7.33% |
| 2025-09-19 | 53.61 | 56.18 | 3.10 | 5.84% | 53.61 | 58.08 | 165638 | 93744.27 | 10.39% |
| 2025-09-18 | 54.95 | 53.08 | -2.65 | -4.76% | 53.08 | 55.69 | 117398 | 64282.87 | 7.36% |
| 2025-09-17 | 52.54 | 55.73 | 3.19 | 6.07% | 52.54 | 57.79 | 173362 | 98227.67 | 10.87% |
| 2025-09-16 | 52.52 | 52.54 | -0.46 | -0.87% | 51.95 | 53.24 | 60421 | 31791.95 | 3.79% |
| 2025-09-15 | 53.50 | 53.00 | -0.11 | -0.21% | 52.83 | 54.59 | 64551 | 34597.05 | 4.05% |
| 2025-09-12 | 54.04 | 53.11 | -0.97 | -1.79% | 52.86 | 54.26 | 56077 | 29965.20 | 3.52% |
| 2025-09-11 | 52.90 | 54.08 | 0.85 | 1.60% | 52.55 | 54.75 | 56182 | 30209.31 | 3.52% |
| 2025-09-10 | 53.54 | 53.23 | -0.51 | -0.95% | 53.00 | 54.25 | 43545 | 23287.68 | 2.73% |
| 2025-09-09 | 55.88 | 53.74 | -2.14 | -3.83% | 53.58 | 55.88 | 53195 | 29001.64 | 3.34% |
| 2025-09-08 | 55.70 | 55.88 | -0.49 | -0.87% | 54.85 | 56.29 | 60681 | 33728.39 | 3.81% |
| 2025-09-05 | 52.77 | 56.37 | 3.41 | 6.44% | 52.41 | 57.49 | 106325 | 58663.79 | 6.67% |
| 2025-09-04 | 55.42 | 52.96 | -2.57 | -4.63% | 52.00 | 55.79 | 87004 | 46788.40 | 5.48% |
| 2025-09-03 | 56.59 | 55.53 | -1.29 | -2.27% | 54.85 | 57.26 | 74625 | 41811.34 | 4.70% |
| 2025-09-02 | 59.03 | 56.82 | -2.53 | -4.26% | 56.20 | 59.13 | 105873 | 60722.91 | 6.67% |
| 2025-09-01 | 57.99 | 59.35 | 0.66 | 1.12% | 56.17 | 59.94 | 116686 | 68188.03 | 7.36% |
| 2025-08-29 | 59.00 | 58.69 | -0.21 | -0.36% | 58.00 | 59.71 | 100467 | 59253.16 | 6.33% |
| 2025-08-28 | 58.52 | 58.90 | 0.39 | 0.67% | 56.50 | 59.40 | 140536 | 81629.35 | 8.86% |
| 2025-08-27 | 61.43 | 58.51 | -2.50 | -4.10% | 58.50 | 63.17 | 164541 | 99168.79 | 10.37% |
| 2025-08-26 | 62.98 | 61.01 | -0.48 | -0.78% | 61.00 | 64.90 | 226696 | 141859.00 | 14.29% |
| 2025-08-25 | 58.70 | 61.49 | 5.59 | 10.00% | 56.48 | 61.49 | 187487 | 112568.98 | 11.82% |
| 2025-08-22 | 55.10 | 55.90 | 1.69 | 3.12% | 54.21 | 56.86 | 167058 | 93077.23 | 10.63% |
| 2025-08-21 | 51.33 | 54.21 | 2.18 | 4.19% | 51.33 | 55.55 | 176069 | 95179.98 | 11.20% |
| 2025-08-20 | 55.57 | 52.03 | -3.54 | -6.37% | 51.31 | 55.57 | 152391 | 79921.12 | 9.69% |
| 2025-08-19 | 54.25 | 55.57 | 1.87 | 3.48% | 53.73 | 57.38 | 179342 | 98976.63 | 11.41% |
| 2025-08-18 | 52.28 | 53.70 | 1.36 | 2.60% | 50.50 | 55.93 | 197933 | 106444.48 | 12.59% |
| 2025-08-15 | 56.88 | 52.34 | -1.00 | -1.87% | 51.21 | 58.58 | 281792 | 154248.78 | 17.92% |
| 2025-08-14 | 52.00 | 53.34 | 3.74 | 7.54% | 48.65 | 54.13 | 216293 | 111478.17 | 13.84% |
| 2025-08-13 | 46.05 | 49.60 | 3.80 | 8.30% | 45.02 | 50.38 | 192058 | 92327.59 | 12.29% |
| 2025-08-12 | 44.49 | 45.80 | 1.35 | 3.04% | 43.60 | 46.85 | 147567 | 66789.11 | 9.45% |
| 2025-08-11 | 41.60 | 44.45 | 2.84 | 6.83% | 41.06 | 44.48 | 113371 | 49022.41 | 7.26% |
| 2025-08-08 | 42.90 | 41.61 | -1.28 | -2.98% | 41.24 | 43.20 | 67921 | 28439.25 | 4.35% |
| 2025-08-07 | 41.50 | 42.89 | 1.60 | 3.88% | 40.92 | 43.28 | 109586 | 46323.16 | 7.01% |
| 2025-08-06 | 40.43 | 41.29 | 0.80 | 1.98% | 40.01 | 42.09 | 69244 | 28321.32 | 4.43% |
| 2025-08-05 | 41.43 | 40.49 | -1.03 | -2.48% | 39.76 | 42.38 | 67818 | 27627.31 | 4.34% |
| 2025-08-04 | 40.03 | 41.52 | -0.01 | -0.02% | 39.95 | 41.95 | 50151 | 20689.42 | 3.21% |
| 2025-08-01 | 40.94 | 41.53 | 0.60 | 1.47% | 40.94 | 42.49 | 53836 | 22424.99 | 3.45% |
| 2025-07-31 | 41.80 | 40.93 | -1.03 | -2.45% | 40.75 | 42.46 | 45851 | 19005.37 | 2.93% |
| 2025-07-30 | 42.33 | 41.96 | -0.37 | -0.87% | 41.41 | 42.39 | 52689 | 22054.31 | 3.37% |
| 2025-07-29 | 43.01 | 42.33 | -1.06 | -2.44% | 42.01 | 43.58 | 77823 | 33087.69 | 4.98% |
| 2025-07-28 | 43.00 | 43.39 | -0.17 | -0.39% | 41.89 | 44.56 | 97031 | 42069.45 | 6.21% |
| 2025-07-25 | 44.80 | 43.56 | -1.24 | -2.77% | 42.75 | 45.96 | 126532 | 55879.29 | 8.10% |
| 2025-07-24 | 43.50 | 44.80 | 0.11 | 0.25% | 43.40 | 45.38 | 118810 | 52899.90 | 7.60% |
| 2025-07-23 | 40.79 | 44.69 | 3.43 | 8.31% | 40.00 | 45.39 | 198303 | 86290.66 | 12.69% |
| 2025-07-22 | 38.96 | 41.26 | 2.22 | 5.69% | 38.96 | 41.90 | 123944 | 50558.43 | 7.93% |
| 2025-07-21 | 38.58 | 39.04 | 0.08 | 0.21% | 38.31 | 39.72 | 60642 | 23718.00 | 3.88% |
| 2025-07-18 | 38.00 | 38.96 | 0.79 | 2.07% | 37.94 | 39.19 | 76600 | 29573.68 | 4.90% |
| 2025-07-17 | 36.99 | 38.17 | 1.33 | 3.61% | 36.70 | 39.08 | 114997 | 43788.93 | 7.36% |
| 2025-07-16 | 36.53 | 36.84 | -0.03 | -0.08% | 36.48 | 37.19 | 47167 | 17425.28 | 3.02% |
| 2025-07-15 | 36.19 | 36.87 | 0.13 | 0.35% | 35.95 | 37.26 | 68997 | 25234.48 | 4.42% |
| 2025-07-14 | 36.66 | 36.74 | 0.04 | 0.11% | 35.90 | 36.89 | 55746 | 20338.69 | 3.57% |
| 2025-07-11 | 35.94 | 36.70 | 0.53 | 1.47% | 35.30 | 37.10 | 98676 | 35769.61 | 6.32% |
| 2025-07-10 | 38.52 | 36.17 | -2.68 | -6.90% | 36.16 | 38.78 | 123394 | 45652.53 | 7.90% |
| 2025-07-09 | 41.12 | 38.85 | -2.65 | -6.39% | 38.70 | 41.50 | 143834 | 57118.57 | 9.21% |
| 2025-07-08 | 41.81 | 41.50 | -0.70 | -1.66% | 41.09 | 42.12 | 56218 | 23359.88 | 3.60% |
| 2025-07-07 | 43.68 | 42.20 | -0.78 | -1.81% | 41.01 | 43.79 | 63264 | 26266.73 | 4.05% |
| 2025-07-04 | 42.58 | 42.98 | 0.40 | 0.94% | 42.12 | 43.24 | 45112 | 19226.41 | 2.89% |
| 2025-07-03 | 41.93 | 42.58 | 0.55 | 1.31% | 41.81 | 42.58 | 43396 | 18325.91 | 2.78% |
| 2025-07-02 | 43.00 | 42.03 | -1.16 | -2.69% | 40.93 | 43.19 | 74989 | 31177.96 | 4.80% |
深证大盘股票行情在线 K线走势图
中旗新材(001212)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
