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 |
|---|
| 2025-08-01 | 8.25 | 8.27 | 0.02 | 0.24% | 8.21 | 8.31 | 102316 | 8456.12 | 2.65% | 0.00 |
| 2025-07-31 | 8.30 | 8.25 | -0.07 | -0.84% | 8.21 | 8.43 | 173531 | 14435.61 | 4.50% | 0.00 |
| 2025-07-30 | 8.46 | 8.32 | -0.16 | -1.89% | 8.25 | 8.46 | 211795 | 17696.80 | 5.49% | 0.00 |
| 2025-07-29 | 8.61 | 8.48 | -0.20 | -2.30% | 8.37 | 8.65 | 255829 | 21610.89 | 6.63% | 3.00 |
| 2025-07-28 | 8.61 | 8.68 | 0.08 | 0.93% | 8.55 | 8.69 | 200148 | 17273.27 | 5.19% | 0.00 |
| 2025-07-25 | 8.88 | 8.60 | -0.31 | -3.48% | 8.59 | 8.96 | 361604 | 31362.53 | 9.38% | 0.00 |
| 2025-07-24 | 8.45 | 8.91 | 0.29 | 3.36% | 8.45 | 9.07 | 560959 | 49078.81 | 14.55% | 20.00 |
| 2025-07-23 | 9.39 | 8.62 | -0.24 | -2.71% | 8.60 | 9.88 | 912527 | 83462.56 | 23.67% | 0.00 |
| 2025-07-22 | 8.61 | 8.86 | 0.24 | 2.78% | 8.42 | 8.95 | 623408 | 54493.64 | 16.17% | 0.00 |
| 2025-07-21 | 8.31 | 8.62 | 0.41 | 4.99% | 8.31 | 8.83 | 443841 | 38296.75 | 11.51% | 0.00 |
| 2025-07-18 | 8.26 | 8.21 | -0.05 | -0.61% | 8.13 | 8.29 | 107558 | 8801.09 | 2.79% | 0.00 |
| 2025-07-17 | 8.26 | 8.26 | 0.00 | 0.00% | 8.19 | 8.29 | 126583 | 10423.60 | 3.28% | 0.00 |
| 2025-07-16 | 8.31 | 8.26 | -0.06 | -0.72% | 8.19 | 8.39 | 185168 | 15304.22 | 4.80% | 0.00 |
| 2025-07-15 | 8.33 | 8.32 | -0.01 | -0.12% | 8.27 | 8.68 | 246077 | 20703.83 | 6.38% | 0.00 |
| 2025-07-14 | 8.22 | 8.33 | 0.17 | 2.08% | 8.15 | 8.42 | 212820 | 17679.04 | 5.52% | 0.00 |
| 2025-07-11 | 8.12 | 8.16 | 0.03 | 0.37% | 8.00 | 8.22 | 192349 | 15584.83 | 4.99% | 0.00 |
| 2025-07-10 | 8.30 | 8.13 | -0.11 | -1.33% | 8.07 | 8.35 | 260115 | 21226.42 | 6.75% | 0.00 |
| 2025-07-09 | 8.22 | 8.24 | 0.08 | 0.98% | 8.17 | 8.62 | 425957 | 35702.62 | 11.05% | 98.00 |
| 2025-07-08 | 8.04 | 8.16 | 0.23 | 2.90% | 7.91 | 8.30 | 287413 | 23363.68 | 7.45% | 5.00 |
| 2025-07-07 | 7.74 | 7.93 | 0.19 | 2.45% | 7.71 | 7.94 | 138482 | 10901.85 | 3.59% | 0.00 |
| 2025-07-04 | 7.88 | 7.74 | -0.15 | -1.90% | 7.72 | 7.90 | 123097 | 9594.53 | 3.19% | 0.00 |
| 2025-07-03 | 7.88 | 7.89 | -0.01 | -0.13% | 7.86 | 7.98 | 89536 | 7076.05 | 2.32% | 0.00 |
| 2025-07-02 | 7.92 | 7.90 | 0.00 | 0.00% | 7.82 | 7.94 | 111514 | 8775.10 | 2.89% | 0.00 |
| 2025-07-01 | 7.93 | 7.90 | -0.05 | -0.63% | 7.82 | 8.02 | 129652 | 10241.70 | 3.36% | 0.00 |
| 2025-06-30 | 7.87 | 7.95 | 0.10 | 1.27% | 7.79 | 7.97 | 154156 | 12167.59 | 4.00% | 0.00 |
| 2025-06-27 | 7.77 | 7.85 | 0.07 | 0.90% | 7.73 | 7.88 | 153126 | 11948.52 | 3.97% | 0.00 |
| 2025-06-26 | 7.75 | 7.78 | 0.04 | 0.52% | 7.70 | 7.86 | 166804 | 12978.64 | 4.33% | 0.00 |
| 2025-06-25 | 7.76 | 7.74 | 0.05 | 0.65% | 7.64 | 7.81 | 130728 | 10099.96 | 3.39% | 0.00 |
| 2025-06-24 | 7.45 | 7.69 | 0.25 | 3.36% | 7.42 | 7.70 | 174615 | 13330.56 | 4.53% | 0.00 |
| 2025-06-23 | 7.19 | 7.44 | 0.21 | 2.90% | 7.14 | 7.47 | 92027 | 6764.78 | 2.39% | 0.00 |
| 2025-06-20 | 7.30 | 7.23 | -0.07 | -0.96% | 7.22 | 7.48 | 120167 | 8798.14 | 3.12% | 0.00 |
| 2025-06-19 | 7.56 | 7.30 | -0.28 | -3.69% | 7.28 | 7.59 | 159615 | 11817.06 | 4.14% | 0.00 |
| 2025-06-18 | 7.50 | 7.58 | 0.03 | 0.40% | 7.46 | 7.60 | 116352 | 8775.13 | 3.02% | 0.00 |
| 2025-06-17 | 7.59 | 7.55 | -0.03 | -0.40% | 7.50 | 7.69 | 116041 | 8779.78 | 3.01% | 0.00 |
| 2025-06-16 | 7.47 | 7.58 | 0.05 | 0.66% | 7.39 | 7.64 | 144070 | 10877.25 | 3.74% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
