中来股份(300393)股票行情 中来股份股票行情 300393股票行情_爱股网
中来股份(300393)股票行情
中来股份(300393)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 | 6.23 | 5.93 | -0.39 | -6.17% | 5.85 | 6.28 | 577541 | 34588.72 | 6.04% | 4.00 |
| 2025-10-24 | 6.40 | 6.32 | -0.09 | -1.40% | 6.30 | 6.49 | 187638 | 11970.34 | 1.96% | 0.00 |
| 2025-10-23 | 6.30 | 6.41 | 0.06 | 0.94% | 6.24 | 6.43 | 178192 | 11276.11 | 1.86% | 5.00 |
| 2025-10-22 | 6.42 | 6.35 | -0.07 | -1.09% | 6.33 | 6.43 | 139071 | 8865.47 | 1.45% | 0.00 |
| 2025-10-21 | 6.47 | 6.42 | 0.00 | 0.00% | 6.39 | 6.51 | 161301 | 10395.01 | 1.69% | 0.00 |
| 2025-10-20 | 6.42 | 6.42 | 0.08 | 1.26% | 6.35 | 6.52 | 200523 | 12890.70 | 2.10% | 0.00 |
| 2025-10-17 | 6.60 | 6.34 | -0.28 | -4.23% | 6.31 | 6.69 | 290987 | 18727.22 | 3.04% | 0.00 |
| 2025-10-16 | 6.63 | 6.62 | -0.07 | -1.05% | 6.60 | 6.73 | 239408 | 15910.90 | 2.50% | 0.00 |
| 2025-10-15 | 6.52 | 6.69 | 0.15 | 2.29% | 6.51 | 6.75 | 375322 | 24923.11 | 3.93% | 0.00 |
| 2025-10-14 | 6.55 | 6.54 | 0.04 | 0.62% | 6.51 | 6.86 | 417191 | 27879.47 | 4.36% | 12.00 |
| 2025-10-13 | 6.30 | 6.50 | 0.01 | 0.15% | 6.22 | 6.53 | 260983 | 16723.85 | 2.73% | 2.00 |
| 2025-10-10 | 6.50 | 6.49 | -0.04 | -0.61% | 6.44 | 6.60 | 282476 | 18365.41 | 2.96% | 2.00 |
| 2025-10-09 | 6.44 | 6.53 | 0.08 | 1.24% | 6.39 | 6.57 | 354190 | 23011.44 | 3.71% | 4.00 |
| 2025-09-30 | 6.29 | 6.45 | 0.15 | 2.38% | 6.22 | 6.47 | 385736 | 24705.57 | 4.04% | 25.00 |
| 2025-09-29 | 6.09 | 6.30 | 0.21 | 3.45% | 6.09 | 6.42 | 361023 | 22655.15 | 3.78% | 10.00 |
| 2025-09-26 | 6.06 | 6.09 | 0.01 | 0.16% | 6.00 | 6.19 | 196539 | 12027.87 | 2.06% | 0.00 |
| 2025-09-25 | 6.01 | 6.08 | 0.05 | 0.83% | 5.97 | 6.26 | 323867 | 19933.05 | 3.39% | 0.00 |
| 2025-09-24 | 5.77 | 6.03 | 0.25 | 4.33% | 5.70 | 6.04 | 249512 | 14689.63 | 2.61% | 7.00 |
| 2025-09-23 | 5.87 | 5.78 | -0.09 | -1.53% | 5.65 | 5.92 | 239055 | 13728.52 | 2.50% | 0.00 |
| 2025-09-22 | 6.02 | 5.87 | -0.17 | -2.81% | 5.82 | 6.08 | 230650 | 13602.88 | 2.41% | 0.00 |
| 2025-09-19 | 6.07 | 6.04 | -0.03 | -0.49% | 6.02 | 6.11 | 189258 | 11468.79 | 1.98% | 0.00 |
| 2025-09-18 | 6.25 | 6.07 | -0.20 | -3.19% | 6.01 | 6.27 | 354382 | 21783.86 | 3.71% | 5.00 |
| 2025-09-17 | 6.13 | 6.27 | 0.08 | 1.29% | 6.08 | 6.33 | 262396 | 16346.16 | 2.75% | 3.00 |
| 2025-09-16 | 6.24 | 6.19 | -0.05 | -0.80% | 6.03 | 6.33 | 321405 | 19805.44 | 3.36% | 0.00 |
| 2025-09-15 | 6.33 | 6.24 | -0.11 | -1.73% | 6.23 | 6.51 | 272881 | 17279.95 | 2.85% | 26.00 |
| 2025-09-12 | 6.40 | 6.35 | -0.08 | -1.24% | 6.30 | 6.42 | 247584 | 15761.20 | 2.59% | 0.00 |
| 2025-09-11 | 6.29 | 6.43 | 0.10 | 1.58% | 6.23 | 6.43 | 270795 | 17167.95 | 2.83% | 58.00 |
| 2025-09-10 | 6.42 | 6.33 | -0.13 | -2.01% | 6.25 | 6.46 | 322874 | 20448.26 | 3.38% | 0.00 |
| 2025-09-09 | 6.56 | 6.46 | -0.10 | -1.52% | 6.43 | 6.63 | 340461 | 22157.24 | 3.56% | 0.00 |
| 2025-09-08 | 6.78 | 6.56 | -0.07 | -1.06% | 6.49 | 6.81 | 563602 | 37121.27 | 5.90% | 10.00 |
| 2025-09-05 | 6.25 | 6.63 | 0.37 | 5.91% | 6.25 | 6.63 | 760563 | 49479.05 | 7.96% | 6.00 |
| 2025-09-04 | 6.21 | 6.26 | 0.03 | 0.48% | 6.17 | 6.50 | 470236 | 29868.19 | 4.92% | 0.00 |
| 2025-09-03 | 6.31 | 6.23 | -0.08 | -1.27% | 6.18 | 6.42 | 277048 | 17411.63 | 2.90% | 0.00 |
| 2025-09-02 | 6.31 | 6.31 | 0.00 | 0.00% | 6.26 | 6.49 | 401774 | 25589.54 | 4.20% | 0.00 |
| 2025-09-01 | 6.26 | 6.31 | 0.05 | 0.80% | 6.19 | 6.32 | 229117 | 14325.13 | 2.40% | 5.00 |
| 2025-08-29 | 6.28 | 6.26 | -0.06 | -0.95% | 6.20 | 6.37 | 224432 | 14077.93 | 2.35% | 0.00 |
| 2025-08-28 | 6.25 | 6.32 | 0.08 | 1.28% | 6.09 | 6.36 | 251113 | 15700.13 | 2.63% | 0.00 |
| 2025-08-27 | 6.41 | 6.24 | -0.18 | -2.80% | 6.21 | 6.52 | 265556 | 16972.82 | 2.78% | 0.00 |
| 2025-08-26 | 6.38 | 6.42 | 0.02 | 0.31% | 6.30 | 6.46 | 217007 | 13912.22 | 2.27% | 1.00 |
| 2025-08-25 | 6.36 | 6.40 | 0.10 | 1.59% | 6.32 | 6.50 | 301418 | 19318.26 | 3.15% | 13.00 |
| 2025-08-22 | 6.22 | 6.30 | 0.05 | 0.80% | 6.22 | 6.32 | 196491 | 12345.61 | 2.06% | 0.00 |
| 2025-08-21 | 6.24 | 6.25 | -0.03 | -0.48% | 6.22 | 6.32 | 217041 | 13588.40 | 2.27% | 0.00 |
| 2025-08-20 | 6.29 | 6.28 | 0.03 | 0.48% | 6.18 | 6.38 | 267525 | 16764.24 | 2.80% | 1.00 |
| 2025-08-19 | 6.26 | 6.25 | -0.01 | -0.16% | 6.20 | 6.29 | 191738 | 11975.63 | 2.01% | 0.00 |
| 2025-08-18 | 6.16 | 6.26 | 0.12 | 1.95% | 6.16 | 6.29 | 272856 | 17004.25 | 2.86% | 0.00 |
| 2025-08-15 | 5.95 | 6.14 | 0.20 | 3.37% | 5.94 | 6.19 | 304832 | 18650.22 | 3.20% | 0.00 |
| 2025-08-14 | 6.15 | 5.94 | -0.20 | -3.26% | 5.94 | 6.16 | 251183 | 15158.24 | 2.63% | 0.00 |
| 2025-08-13 | 6.15 | 6.14 | 0.02 | 0.33% | 6.08 | 6.19 | 172302 | 10554.60 | 1.81% | 5.00 |
| 2025-08-12 | 6.25 | 6.12 | -0.11 | -1.77% | 6.10 | 6.25 | 151984 | 9327.91 | 1.59% | 14.00 |
| 2025-08-11 | 6.14 | 6.23 | 0.11 | 1.80% | 6.12 | 6.25 | 184136 | 11395.50 | 1.93% | 4.00 |
| 2025-08-08 | 6.08 | 6.12 | 0.03 | 0.49% | 6.05 | 6.21 | 143622 | 8791.00 | 1.51% | 0.00 |
| 2025-08-07 | 6.18 | 6.09 | -0.08 | -1.30% | 6.05 | 6.22 | 146984 | 8968.62 | 1.54% | 0.00 |
| 2025-08-06 | 6.15 | 6.17 | 0.02 | 0.33% | 6.08 | 6.18 | 131440 | 8064.48 | 1.38% | 0.00 |
| 2025-08-05 | 6.12 | 6.15 | 0.03 | 0.49% | 6.08 | 6.15 | 117536 | 7197.24 | 1.23% | 0.00 |
| 2025-08-04 | 6.11 | 6.12 | -0.04 | -0.65% | 6.05 | 6.14 | 144780 | 8816.90 | 1.52% | 0.00 |
| 2025-08-01 | 6.08 | 6.16 | 0.09 | 1.48% | 6.07 | 6.24 | 200136 | 12355.63 | 2.10% | 0.00 |
| 2025-07-31 | 6.18 | 6.07 | -0.15 | -2.41% | 6.04 | 6.25 | 173525 | 10638.91 | 1.82% | 0.00 |
| 2025-07-30 | 6.28 | 6.22 | -0.10 | -1.58% | 6.18 | 6.34 | 175562 | 10989.47 | 1.84% | 0.00 |
| 2025-07-29 | 6.20 | 6.32 | 0.11 | 1.77% | 6.13 | 6.32 | 209172 | 12996.12 | 2.19% | 8.00 |
| 2025-07-28 | 6.26 | 6.21 | -0.06 | -0.96% | 6.17 | 6.29 | 181578 | 11289.36 | 1.90% | 0.00 |
| 2025-07-25 | 6.32 | 6.27 | -0.07 | -1.10% | 6.25 | 6.36 | 157284 | 9889.87 | 1.65% | 0.00 |
| 2025-07-24 | 6.23 | 6.34 | 0.09 | 1.44% | 6.21 | 6.34 | 207764 | 13080.42 | 2.18% | 33.00 |
| 2025-07-23 | 6.34 | 6.25 | -0.07 | -1.11% | 6.23 | 6.40 | 239883 | 15160.06 | 2.51% | 0.00 |
| 2025-07-22 | 6.24 | 6.32 | 0.07 | 1.12% | 6.18 | 6.39 | 292549 | 18360.29 | 3.07% | 6.00 |
| 2025-07-21 | 6.22 | 6.25 | 0.02 | 0.32% | 6.14 | 6.32 | 255575 | 15984.44 | 2.68% | 85.00 |
| 2025-07-18 | 6.24 | 6.23 | -0.01 | -0.16% | 6.17 | 6.46 | 344806 | 21578.80 | 3.61% | 0.00 |
| 2025-07-17 | 6.52 | 6.24 | 0.06 | 0.97% | 6.15 | 6.70 | 548615 | 34631.93 | 5.75% | 0.00 |
| 2025-07-16 | 6.22 | 6.18 | -0.04 | -0.64% | 6.15 | 6.25 | 204353 | 12643.26 | 2.14% | 0.00 |
| 2025-07-15 | 6.34 | 6.22 | -0.14 | -2.20% | 6.19 | 6.39 | 301964 | 18925.96 | 3.17% | 0.00 |
| 2025-07-14 | 6.32 | 6.36 | -0.01 | -0.16% | 6.27 | 6.40 | 313469 | 19855.30 | 3.29% | 2.00 |
| 2025-07-11 | 6.37 | 6.37 | -0.08 | -1.24% | 6.33 | 6.49 | 542156 | 34626.72 | 5.68% | 5.00 |
| 2025-07-10 | 6.26 | 6.45 | 0.18 | 2.87% | 6.25 | 6.85 | 857275 | 56171.05 | 8.99% | 59.00 |
| 2025-07-09 | 6.25 | 6.27 | 0.13 | 2.12% | 6.17 | 6.41 | 569569 | 35815.36 | 5.97% | 7.00 |
| 2025-07-08 | 5.80 | 6.14 | 0.31 | 5.32% | 5.78 | 6.15 | 456351 | 27601.00 | 4.78% | 5.00 |
| 2025-07-07 | 5.77 | 5.83 | 0.00 | 0.00% | 5.76 | 5.86 | 183053 | 10659.40 | 1.92% | 0.00 |
| 2025-07-04 | 5.97 | 5.83 | -0.03 | -0.51% | 5.80 | 6.06 | 286147 | 16821.44 | 3.00% | 0.00 |
| 2025-07-03 | 5.89 | 5.86 | -0.06 | -1.01% | 5.78 | 5.91 | 288165 | 16788.00 | 3.02% | 0.00 |
| 2025-07-02 | 5.72 | 5.92 | 0.21 | 3.68% | 5.72 | 5.96 | 428347 | 25089.38 | 4.49% | 15.00 |
| 2025-07-01 | 5.79 | 5.71 | -0.05 | -0.87% | 5.66 | 5.79 | 138532 | 7910.88 | 1.45% | 0.00 |
| 2025-06-30 | 5.66 | 5.76 | 0.16 | 2.86% | 5.65 | 5.81 | 207325 | 11865.07 | 2.17% | 2.00 |
深证大盘股票行情在线 K线走势图
中来股份(300393)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
