中际旭创(300308)股票行情 中际旭创股票行情 300308股票行情_爱股网
中际旭创(300308)股票行情
中际旭创(300308)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 |
|---|
| 2025-10-27 | 503.98 | 508.94 | 14.94 | 3.02% | 495.56 | 515.00 | 450724 | 2278790.50 | 4.08% | 6.00 |
| 2025-10-24 | 450.00 | 494.00 | 53.12 | 12.05% | 437.10 | 495.65 | 491025 | 2303397.00 | 4.44% | 35.00 |
| 2025-10-23 | 441.08 | 440.88 | -3.42 | -0.77% | 425.70 | 443.00 | 276011 | 1201135.25 | 2.50% | 41.00 |
| 2025-10-22 | 436.09 | 444.30 | 2.80 | 0.63% | 436.09 | 457.50 | 397499 | 1775727.62 | 3.60% | 29.00 |
| 2025-10-21 | 410.00 | 441.50 | 38.50 | 9.55% | 405.00 | 451.48 | 565179 | 2443615.50 | 5.11% | 29.00 |
| 2025-10-20 | 408.19 | 403.00 | 29.40 | 7.87% | 395.58 | 421.21 | 601551 | 2446841.25 | 5.44% | 11.00 |
| 2025-10-17 | 367.17 | 373.60 | 6.63 | 1.81% | 360.00 | 381.91 | 467636 | 1735886.50 | 4.23% | 46.00 |
| 2025-10-16 | 351.14 | 366.97 | 12.85 | 3.63% | 350.03 | 379.30 | 342568 | 1263093.00 | 3.10% | 4.00 |
| 2025-10-15 | 345.00 | 354.12 | 8.02 | 2.32% | 337.00 | 357.00 | 353173 | 1227537.50 | 3.19% | 13.00 |
| 2025-10-14 | 385.00 | 346.10 | -30.89 | -8.19% | 344.00 | 385.94 | 514339 | 1844857.25 | 4.65% | 19.00 |
| 2025-10-13 | 369.00 | 376.99 | -12.61 | -3.24% | 361.80 | 382.00 | 409313 | 1530242.00 | 3.70% | 9.00 |
| 2025-10-10 | 399.01 | 390.00 | -8.81 | -2.21% | 381.01 | 407.80 | 384286 | 1516725.00 | 3.48% | 14.00 |
| 2025-10-09 | 419.00 | 398.81 | -4.87 | -1.21% | 397.68 | 426.66 | 390909 | 1612259.75 | 3.54% | 28.00 |
| 2025-09-30 | 418.51 | 403.68 | -13.07 | -3.14% | 398.06 | 435.00 | 392893 | 1624812.50 | 3.55% | 30.00 |
| 2025-09-29 | 410.12 | 416.75 | 3.05 | 0.74% | 403.09 | 433.17 | 429059 | 1802989.00 | 3.88% | 19.00 |
| 2025-09-26 | 429.05 | 413.70 | -20.90 | -4.81% | 413.70 | 442.30 | 351118 | 1491814.88 | 3.18% | 43.00 |
| 2025-09-25 | 416.01 | 434.60 | 11.10 | 2.62% | 404.00 | 442.96 | 505592 | 2162018.00 | 4.57% | 19.00 |
| 2025-09-24 | 416.01 | 423.50 | -10.79 | -2.48% | 410.00 | 435.00 | 393386 | 1658936.50 | 3.56% | 85.80 |
| 2025-09-23 | 447.01 | 434.29 | 16.29 | 3.90% | 418.00 | 457.01 | 534440 | 2327826.00 | 4.83% | 19.00 |
| 2025-09-22 | 417.29 | 418.00 | -3.50 | -0.83% | 394.68 | 421.80 | 412685 | 1692869.38 | 3.73% | 21.00 |
| 2025-09-19 | 415.40 | 421.50 | 12.10 | 2.96% | 400.03 | 425.00 | 466536 | 1936717.38 | 4.22% | 200.00 |
| 2025-09-18 | 394.21 | 409.40 | 3.20 | 0.79% | 389.21 | 429.99 | 561608 | 2285512.50 | 5.08% | 45.00 |
| 2025-09-17 | 405.00 | 406.20 | -5.22 | -1.27% | 391.11 | 412.98 | 324316 | 1306761.12 | 2.93% | 19.00 |
| 2025-09-16 | 410.03 | 411.42 | 3.40 | 0.83% | 396.22 | 421.97 | 442533 | 1797515.00 | 4.00% | 11.00 |
| 2025-09-15 | 410.00 | 408.02 | -14.07 | -3.33% | 397.64 | 419.97 | 357525 | 1462140.75 | 3.23% | 32.00 |
| 2025-09-12 | 417.00 | 422.09 | -17.88 | -4.06% | 410.00 | 431.99 | 472506 | 1998461.75 | 4.27% | 37.00 |
| 2025-09-11 | 402.19 | 439.97 | 54.97 | 14.28% | 402.19 | 443.99 | 656802 | 2778693.50 | 5.94% | 284.00 |
| 2025-09-10 | 378.00 | 385.00 | 25.71 | 7.16% | 370.58 | 395.48 | 620102 | 2374994.75 | 5.61% | 46.00 |
| 2025-09-09 | 365.02 | 359.29 | -10.70 | -2.89% | 347.00 | 372.61 | 480631 | 1732901.62 | 4.35% | 152.00 |
| 2025-09-08 | 394.00 | 369.99 | -37.01 | -9.09% | 344.00 | 394.00 | 741116 | 2709751.00 | 6.70% | 49.00 |
| 2025-09-05 | 378.02 | 407.00 | 37.86 | 10.26% | 361.72 | 418.88 | 792551 | 3059166.75 | 7.17% | 31.00 |
| 2025-09-04 | 436.00 | 369.14 | -57.05 | -13.39% | 363.88 | 448.00 | 939057 | 3673180.50 | 8.49% | 58.00 |
| 2025-09-03 | 392.00 | 426.19 | 42.19 | 10.99% | 379.10 | 429.99 | 712352 | 2871662.50 | 6.44% | 22.00 |
| 2025-09-02 | 402.02 | 384.00 | -22.10 | -5.44% | 373.87 | 419.60 | 784127 | 3106316.75 | 7.09% | 70.00 |
| 2025-09-01 | 372.75 | 406.10 | 51.18 | 14.42% | 364.00 | 413.80 | 598651 | 2317386.75 | 5.42% | 62.00 |
| 2025-08-29 | 352.00 | 354.92 | -4.11 | -1.14% | 344.97 | 367.70 | 490333 | 1731529.88 | 4.44% | 33.00 |
| 2025-08-28 | 322.87 | 359.03 | 33.93 | 10.44% | 322.45 | 359.58 | 583916 | 2011651.50 | 5.28% | 59.00 |
| 2025-08-27 | 320.00 | 325.10 | 11.10 | 3.54% | 311.31 | 345.90 | 610746 | 2007703.00 | 5.52% | 40.00 |
| 2025-08-26 | 313.60 | 314.00 | -6.00 | -1.88% | 306.00 | 322.80 | 361919 | 1140294.75 | 3.27% | 17.00 |
| 2025-08-25 | 288.00 | 320.00 | 41.10 | 14.74% | 288.00 | 320.00 | 498061 | 1523650.38 | 4.50% | 11.00 |
| 2025-08-22 | 259.11 | 278.90 | 13.68 | 5.16% | 259.00 | 280.88 | 382582 | 1040884.00 | 3.46% | 34.00 |
| 2025-08-21 | 272.80 | 265.22 | -2.57 | -0.96% | 256.10 | 274.60 | 394436 | 1042897.94 | 3.57% | 8.00 |
| 2025-08-20 | 261.99 | 267.79 | -7.71 | -2.80% | 257.41 | 269.00 | 408197 | 1077382.00 | 3.69% | 11.00 |
| 2025-08-19 | 260.00 | 275.50 | 15.50 | 5.96% | 258.90 | 277.58 | 409789 | 1106928.25 | 3.71% | 9.00 |
| 2025-08-18 | 241.62 | 260.00 | 21.95 | 9.22% | 238.08 | 268.00 | 469850 | 1195692.12 | 4.25% | 40.00 |
| 2025-08-15 | 241.47 | 238.05 | -1.42 | -0.59% | 235.11 | 245.45 | 350541 | 838267.12 | 3.17% | 56.00 |
| 2025-08-14 | 246.40 | 239.47 | -12.53 | -4.97% | 239.40 | 248.09 | 407601 | 992749.44 | 3.69% | 6.00 |
| 2025-08-13 | 226.75 | 252.00 | 26.32 | 11.66% | 224.00 | 252.96 | 551266 | 1327357.88 | 4.99% | 26.00 |
| 2025-08-12 | 215.00 | 225.68 | 10.93 | 5.09% | 213.00 | 226.39 | 430829 | 953414.88 | 3.90% | 8.00 |
| 2025-08-11 | 210.00 | 214.75 | 5.45 | 2.60% | 209.99 | 220.50 | 350763 | 754807.62 | 3.17% | 2.00 |
| 2025-08-08 | 207.00 | 209.30 | 0.84 | 0.40% | 205.00 | 213.88 | 327315 | 688680.62 | 2.96% | 7.00 |
| 2025-08-07 | 210.52 | 208.46 | -2.06 | -0.98% | 197.20 | 216.00 | 453077 | 932000.38 | 4.10% | 17.00 |
| 2025-08-06 | 206.71 | 210.52 | -0.40 | -0.19% | 206.61 | 213.58 | 255302 | 536665.38 | 2.31% | 27.00 |
| 2025-08-05 | 216.50 | 210.92 | 2.50 | 1.20% | 203.50 | 218.37 | 414138 | 869831.88 | 3.75% | 5.00 |
| 2025-08-04 | 207.53 | 208.42 | -2.21 | -1.05% | 204.50 | 210.34 | 330837 | 685707.75 | 2.99% | 9.00 |
| 2025-08-01 | 212.52 | 210.63 | -6.98 | -3.21% | 207.63 | 220.88 | 475947 | 1015190.12 | 4.30% | 32.00 |
| 2025-07-31 | 221.00 | 217.61 | 7.01 | 3.33% | 215.93 | 228.60 | 644066 | 1427455.12 | 5.83% | 56.00 |
| 2025-07-30 | 207.06 | 210.60 | 0.67 | 0.32% | 203.59 | 211.80 | 390506 | 812292.69 | 3.53% | 32.00 |
| 2025-07-29 | 198.01 | 209.93 | 18.06 | 9.41% | 198.01 | 210.99 | 584404 | 1210004.00 | 5.29% | 30.00 |
| 2025-07-28 | 186.00 | 191.87 | 6.65 | 3.59% | 184.20 | 193.23 | 438948 | 828124.56 | 3.97% | 5.00 |
| 2025-07-25 | 186.00 | 185.22 | 0.02 | 0.01% | 184.51 | 189.90 | 287877 | 536879.69 | 2.60% | 11.00 |
| 2025-07-24 | 190.50 | 185.20 | -0.98 | -0.53% | 181.67 | 192.96 | 442080 | 826319.19 | 4.00% | 40.00 |
| 2025-07-23 | 179.00 | 186.18 | 1.74 | 0.94% | 176.00 | 187.88 | 405784 | 739594.06 | 3.67% | 22.00 |
| 2025-07-22 | 187.10 | 184.44 | -3.51 | -1.87% | 181.40 | 197.10 | 592913 | 1120984.75 | 5.36% | 5.00 |
| 2025-07-21 | 179.89 | 187.95 | 7.33 | 4.06% | 177.18 | 188.40 | 596835 | 1090983.62 | 5.40% | 52.00 |
| 2025-07-18 | 181.18 | 180.62 | 3.77 | 2.13% | 179.00 | 192.01 | 611562 | 1129876.62 | 5.53% | 14.00 |
| 2025-07-17 | 169.19 | 176.85 | 6.09 | 3.57% | 169.17 | 178.99 | 604631 | 1055531.12 | 5.47% | 13.00 |
| 2025-07-16 | 179.80 | 170.76 | -4.05 | -2.32% | 169.67 | 181.97 | 905852 | 1598290.50 | 8.19% | 34.00 |
| 2025-07-15 | 155.30 | 174.81 | 24.99 | 16.68% | 155.30 | 174.99 | 924064 | 1561920.75 | 8.36% | 51.00 |
| 2025-07-14 | 144.33 | 149.82 | 4.54 | 3.13% | 144.33 | 150.50 | 388532 | 578103.94 | 3.51% | 14.00 |
| 2025-07-11 | 144.74 | 145.28 | -1.31 | -0.89% | 142.55 | 147.88 | 310989 | 451379.62 | 2.81% | 24.00 |
| 2025-07-10 | 146.52 | 146.59 | 1.29 | 0.89% | 142.00 | 148.68 | 435404 | 633665.88 | 3.94% | 10.00 |
| 2025-07-09 | 145.00 | 145.30 | 0.42 | 0.29% | 144.05 | 149.36 | 415096 | 608522.06 | 3.75% | 29.00 |
| 2025-07-08 | 134.76 | 144.88 | 9.73 | 7.20% | 133.82 | 145.26 | 532241 | 750037.69 | 4.81% | 26.00 |
| 2025-07-07 | 137.50 | 135.15 | -4.30 | -3.08% | 130.21 | 139.77 | 575204 | 772249.12 | 5.20% | 17.00 |
| 2025-07-04 | 143.11 | 139.45 | -2.81 | -1.98% | 138.55 | 145.18 | 418745 | 592701.44 | 3.79% | 98.00 |
| 2025-07-03 | 141.47 | 142.26 | 3.33 | 2.40% | 139.49 | 143.84 | 383979 | 543080.94 | 3.47% | 16.00 |
| 2025-07-02 | 142.50 | 138.93 | -6.37 | -4.38% | 138.13 | 142.60 | 365771 | 510938.62 | 3.31% | 13.00 |
| 2025-07-01 | 143.59 | 145.30 | -0.56 | -0.38% | 142.75 | 146.78 | 319591 | 464112.44 | 2.89% | 2.00 |
| 2025-06-30 | 141.50 | 145.86 | 7.46 | 5.39% | 138.01 | 146.60 | 752144 | 1074086.00 | 6.80% | 22.00 |
深证大盘股票行情在线 K线走势图
中际旭创(300308)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
