中元股份(300018)股票行情
中元股份(300018)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 |
|---|
| 2025-06-13 | 7.55 | 7.53 | -0.06 | -0.79% | 7.50 | 7.73 | 148427 | 11246.94 | 3.85% | 0.00 |
| 2025-06-12 | 7.63 | 7.59 | -0.06 | -0.78% | 7.52 | 7.63 | 98222 | 7431.50 | 2.55% | 0.00 |
| 2025-06-11 | 7.48 | 7.65 | 0.18 | 2.41% | 7.41 | 7.71 | 202188 | 15421.60 | 5.24% | 0.00 |
| 2025-06-10 | 7.64 | 7.47 | -0.13 | -1.71% | 7.38 | 7.67 | 161089 | 12087.91 | 4.18% | 0.00 |
| 2025-06-09 | 7.48 | 7.60 | 0.10 | 1.33% | 7.48 | 7.60 | 158625 | 11974.76 | 4.11% | 0.00 |
| 2025-06-06 | 7.51 | 7.50 | -0.03 | -0.40% | 7.43 | 7.55 | 156464 | 11709.38 | 4.06% | 0.00 |
| 2025-06-05 | 7.32 | 7.53 | 0.21 | 2.87% | 7.32 | 7.55 | 240050 | 17943.58 | 6.23% | 0.00 |
| 2025-06-04 | 7.19 | 7.32 | 0.09 | 1.24% | 7.19 | 7.36 | 80854 | 5906.55 | 2.10% | 0.00 |
| 2025-06-03 | 7.18 | 7.23 | 0.03 | 0.42% | 7.16 | 7.25 | 75347 | 5431.05 | 1.95% | 0.00 |
| 2025-05-30 | 7.33 | 7.20 | -0.15 | -2.04% | 7.18 | 7.37 | 101145 | 7325.31 | 2.62% | 0.00 |
| 2025-05-29 | 7.16 | 7.35 | 0.16 | 2.23% | 7.15 | 7.38 | 151397 | 11080.30 | 3.93% | 0.00 |
| 2025-05-28 | 7.16 | 7.19 | 0.00 | 0.00% | 7.16 | 7.32 | 96155 | 6943.00 | 2.49% | 0.00 |
| 2025-05-27 | 7.22 | 7.19 | -0.03 | -0.42% | 7.12 | 7.24 | 77660 | 5571.66 | 2.04% | 0.00 |
| 2025-05-26 | 7.16 | 7.22 | 0.06 | 0.84% | 7.15 | 7.26 | 86333 | 6234.65 | 2.27% | 0.00 |
| 2025-05-23 | 7.23 | 7.16 | -0.10 | -1.38% | 7.16 | 7.34 | 116242 | 8420.31 | 3.05% | 0.00 |
| 2025-05-22 | 7.28 | 7.26 | -0.03 | -0.41% | 7.20 | 7.39 | 118114 | 8606.71 | 3.10% | 0.00 |
| 2025-05-21 | 7.36 | 7.29 | -0.11 | -1.49% | 7.25 | 7.45 | 110853 | 8107.60 | 2.91% | 0.00 |
| 2025-05-20 | 7.33 | 7.40 | 0.05 | 0.68% | 7.27 | 7.43 | 154038 | 11333.19 | 4.04% | 0.00 |
| 2025-05-19 | 7.30 | 7.35 | 0.05 | 0.68% | 7.16 | 7.35 | 136522 | 9911.59 | 3.58% | 0.00 |
| 2025-05-16 | 7.07 | 7.30 | 0.21 | 2.96% | 7.06 | 7.33 | 150386 | 10884.79 | 3.95% | 0.00 |
| 2025-05-15 | 7.14 | 7.09 | -0.06 | -0.84% | 7.04 | 7.16 | 80299 | 5697.93 | 2.11% | 0.00 |
| 2025-05-14 | 7.24 | 7.15 | -0.09 | -1.24% | 7.10 | 7.26 | 103260 | 7401.79 | 2.71% | 0.00 |
| 2025-05-13 | 7.30 | 7.24 | -0.03 | -0.41% | 7.20 | 7.32 | 99514 | 7221.38 | 2.61% | 0.00 |
| 2025-05-12 | 7.28 | 7.27 | 0.07 | 0.97% | 7.21 | 7.29 | 109012 | 7907.51 | 2.86% | 0.00 |
| 2025-05-09 | 7.25 | 7.20 | -0.07 | -0.96% | 7.16 | 7.27 | 87547 | 6306.62 | 2.30% | 0.00 |
| 2025-05-08 | 7.20 | 7.27 | 0.07 | 0.97% | 7.15 | 7.29 | 119901 | 8696.00 | 3.15% | 0.00 |
| 2025-05-07 | 7.25 | 7.20 | -0.03 | -0.41% | 7.15 | 7.32 | 143397 | 10354.41 | 3.76% | 0.00 |
| 2025-05-06 | 6.97 | 7.23 | 0.33 | 4.78% | 6.96 | 7.29 | 187109 | 13387.67 | 4.91% | 0.00 |
| 2025-04-30 | 7.03 | 6.90 | -0.05 | -0.72% | 6.89 | 7.03 | 91384 | 6366.63 | 2.40% | 0.00 |
| 2025-04-29 | 6.83 | 6.95 | 0.13 | 1.91% | 6.79 | 7.04 | 127832 | 8893.29 | 3.35% | 0.00 |
| 2025-04-28 | 6.95 | 6.82 | -0.11 | -1.59% | 6.80 | 7.04 | 124948 | 8614.36 | 3.28% | 0.00 |
| 2025-04-25 | 6.83 | 6.93 | 0.15 | 2.21% | 6.77 | 7.02 | 174520 | 12053.18 | 4.58% | 0.00 |
| 2025-04-24 | 6.94 | 6.85 | 0.03 | 0.44% | 6.82 | 7.00 | 176475 | 12177.56 | 4.63% | 0.00 |
| 2025-04-23 | 6.71 | 6.82 | 0.14 | 2.10% | 6.70 | 6.85 | 122141 | 8277.25 | 3.21% | 0.00 |
| 2025-04-22 | 6.58 | 6.68 | 0.08 | 1.21% | 6.53 | 6.82 | 146905 | 9771.71 | 3.86% | 0.00 |
| 2025-04-21 | 6.43 | 6.60 | 0.20 | 3.13% | 6.35 | 6.60 | 130543 | 8510.65 | 3.43% | 0.00 |
| 2025-04-18 | 6.38 | 6.40 | 0.02 | 0.31% | 6.28 | 6.54 | 117258 | 7493.43 | 3.08% | 0.00 |
| 2025-04-17 | 6.30 | 6.38 | 0.04 | 0.63% | 6.27 | 6.44 | 103852 | 6621.74 | 2.73% | 0.00 |
| 2025-04-16 | 6.47 | 6.34 | -0.12 | -1.86% | 6.19 | 6.47 | 112143 | 7087.10 | 2.94% | 0.00 |
| 2025-04-15 | 6.47 | 6.46 | -0.01 | -0.15% | 6.36 | 6.51 | 90893 | 5839.79 | 2.39% | 0.00 |
| 2025-04-14 | 6.43 | 6.47 | 0.11 | 1.73% | 6.42 | 6.57 | 129730 | 8413.54 | 3.40% | 0.00 |
| 2025-04-11 | 6.25 | 6.36 | 0.08 | 1.27% | 6.17 | 6.50 | 151214 | 9596.04 | 3.97% | 0.00 |
| 2025-04-10 | 6.40 | 6.28 | 0.06 | 0.96% | 6.27 | 6.48 | 224276 | 14319.88 | 5.89% | 0.00 |
| 2025-04-09 | 5.91 | 6.22 | 0.25 | 4.19% | 5.38 | 6.29 | 233021 | 13735.21 | 6.11% | 0.00 |
| 2025-04-08 | 5.84 | 5.97 | 0.24 | 4.19% | 5.80 | 6.23 | 212100 | 12754.21 | 5.57% | 0.00 |
| 2025-04-07 | 6.67 | 5.73 | -1.39 | -19.52% | 5.70 | 6.73 | 277733 | 17064.40 | 7.29% | 0.00 |
| 2025-04-03 | 7.10 | 7.12 | -0.04 | -0.56% | 7.03 | 7.22 | 93431 | 6652.13 | 2.45% | 0.00 |
| 2025-04-02 | 7.15 | 7.16 | 0.02 | 0.28% | 7.12 | 7.29 | 88944 | 6399.58 | 2.33% | 0.00 |
| 2025-04-01 | 7.08 | 7.14 | 0.09 | 1.28% | 7.08 | 7.26 | 132380 | 9496.02 | 3.47% | 0.00 |
| 2025-03-31 | 7.13 | 7.05 | -0.12 | -1.67% | 6.90 | 7.14 | 150637 | 10543.05 | 3.95% | 0.00 |
| 2025-03-28 | 7.28 | 7.17 | -0.08 | -1.10% | 7.15 | 7.31 | 115348 | 8322.73 | 3.03% | 0.00 |
| 2025-03-27 | 7.46 | 7.25 | -0.25 | -3.33% | 7.19 | 7.50 | 231166 | 16808.76 | 6.07% | 0.00 |
| 2025-03-26 | 7.43 | 7.50 | 0.10 | 1.35% | 7.33 | 7.59 | 209246 | 15719.09 | 5.49% | 0.00 |
| 2025-03-25 | 7.47 | 7.40 | -0.10 | -1.33% | 7.35 | 7.67 | 304323 | 22874.25 | 7.99% | 0.00 |
| 2025-03-24 | 7.77 | 7.50 | -0.31 | -3.97% | 7.31 | 7.84 | 324519 | 24584.38 | 8.52% | 0.00 |
| 2025-03-21 | 7.99 | 7.81 | -0.23 | -2.86% | 7.77 | 8.04 | 398635 | 31358.84 | 10.46% | 0.00 |
| 2025-03-20 | 7.92 | 8.04 | 0.22 | 2.81% | 7.83 | 8.41 | 715118 | 58069.01 | 18.77% | 0.00 |
| 2025-03-19 | 7.60 | 7.82 | 0.25 | 3.30% | 7.53 | 7.88 | 385215 | 29800.98 | 10.11% | 0.00 |
| 2025-03-18 | 7.43 | 7.57 | 0.14 | 1.88% | 7.43 | 7.61 | 208650 | 15692.14 | 5.48% | 57.00 |
| 2025-03-17 | 7.45 | 7.43 | 0.01 | 0.13% | 7.41 | 7.55 | 147518 | 11043.70 | 3.87% | 0.00 |
| 2025-03-14 | 7.37 | 7.42 | 0.00 | 0.00% | 7.30 | 7.45 | 133374 | 9860.49 | 3.50% | 0.00 |
| 2025-03-13 | 7.48 | 7.42 | -0.05 | -0.67% | 7.26 | 7.49 | 154077 | 11357.08 | 4.04% | 0.00 |
| 2025-03-12 | 7.42 | 7.47 | 0.08 | 1.08% | 7.39 | 7.52 | 198466 | 14820.82 | 5.21% | 0.00 |
| 2025-03-11 | 7.33 | 7.39 | -0.02 | -0.27% | 7.25 | 7.41 | 132095 | 9706.45 | 3.47% | 0.00 |
| 2025-03-10 | 7.31 | 7.41 | 0.14 | 1.93% | 7.27 | 7.46 | 170210 | 12533.74 | 4.47% | 20.00 |
| 2025-03-07 | 7.35 | 7.27 | -0.09 | -1.22% | 7.21 | 7.40 | 132008 | 9641.75 | 3.46% | 0.00 |
| 2025-03-06 | 7.28 | 7.36 | 0.11 | 1.52% | 7.21 | 7.43 | 164682 | 12098.69 | 4.32% | 0.00 |
| 2025-03-05 | 7.13 | 7.25 | 0.09 | 1.26% | 7.10 | 7.27 | 122528 | 8815.69 | 3.22% | 0.00 |
| 2025-03-04 | 6.90 | 7.16 | 0.21 | 3.02% | 6.87 | 7.17 | 115491 | 8171.66 | 3.03% | 0.00 |
| 2025-03-03 | 6.97 | 6.95 | 0.02 | 0.29% | 6.90 | 7.12 | 118570 | 8329.38 | 3.11% | 0.00 |
| 2025-02-28 | 7.24 | 6.93 | -0.34 | -4.68% | 6.91 | 7.26 | 170525 | 12028.05 | 4.47% | 0.00 |
| 2025-02-27 | 7.34 | 7.27 | -0.08 | -1.09% | 7.11 | 7.36 | 157992 | 11420.36 | 4.15% | 0.00 |
| 2025-02-26 | 7.23 | 7.35 | 0.13 | 1.80% | 7.20 | 7.41 | 165030 | 12064.05 | 4.33% | 0.00 |
| 2025-02-25 | 7.22 | 7.22 | -0.11 | -1.50% | 7.18 | 7.33 | 123799 | 8978.77 | 3.25% | 0.00 |
| 2025-02-24 | 7.38 | 7.33 | -0.05 | -0.68% | 7.25 | 7.40 | 161302 | 11813.29 | 4.23% | 0.00 |
| 2025-02-21 | 7.27 | 7.38 | 0.10 | 1.37% | 7.20 | 7.42 | 196864 | 14409.33 | 5.17% | 0.00 |
| 2025-02-20 | 7.19 | 7.28 | 0.04 | 0.55% | 7.15 | 7.30 | 158379 | 11447.83 | 4.16% | 0.00 |
| 2025-02-19 | 7.12 | 7.24 | 0.13 | 1.83% | 7.06 | 7.25 | 173345 | 12441.92 | 4.55% | 30.00 |
| 2025-02-18 | 7.40 | 7.11 | -0.29 | -3.92% | 7.08 | 7.43 | 255129 | 18472.55 | 6.70% | 0.00 |
| 2025-02-17 | 7.21 | 7.40 | 0.24 | 3.35% | 7.19 | 7.53 | 393601 | 29134.26 | 10.33% | 0.00 |
深证大盘股票行情在线 K线走势图
