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 |
|---|
| 2026-02-06 | 9.69 | 10.05 | 0.09 | 0.90% | 9.51 | 10.48 | 2165100 | 215583.83 | 22.65% | 12.00 |
| 2026-02-05 | 10.23 | 9.96 | -0.36 | -3.49% | 9.80 | 10.60 | 2489624 | 253852.36 | 26.04% | 91.00 |
| 2026-02-04 | 8.55 | 10.32 | 1.72 | 20.00% | 8.50 | 10.32 | 1910900 | 183844.70 | 19.99% | 12.00 |
| 2026-02-03 | 8.18 | 8.60 | 0.65 | 8.18% | 8.15 | 8.78 | 1058253 | 89260.99 | 11.07% | 23.00 |
| 2026-02-02 | 8.29 | 7.95 | -0.23 | -2.81% | 7.94 | 8.41 | 678319 | 55224.33 | 7.10% | 4.00 |
| 2026-01-30 | 8.44 | 8.18 | -0.37 | -4.33% | 7.91 | 8.65 | 1027958 | 84404.20 | 10.75% | 68.00 |
| 2026-01-29 | 8.81 | 8.55 | -0.26 | -2.95% | 8.51 | 9.38 | 1428686 | 126323.53 | 14.95% | 11.00 |
| 2026-01-28 | 8.76 | 8.81 | -0.25 | -2.76% | 8.71 | 9.35 | 1473325 | 132152.23 | 15.41% | 25.00 |
| 2026-01-27 | 7.83 | 9.06 | 1.06 | 13.25% | 7.79 | 9.29 | 2409851 | 210777.00 | 25.21% | 43.00 |
| 2026-01-26 | 8.40 | 8.00 | -0.22 | -2.68% | 7.97 | 8.49 | 1421528 | 116705.77 | 14.87% | 61.00 |
| 2026-01-23 | 7.30 | 8.22 | 0.92 | 12.60% | 7.30 | 8.43 | 1766162 | 143020.05 | 18.48% | 6.00 |
| 2026-01-22 | 7.17 | 7.30 | 0.16 | 2.24% | 7.02 | 7.35 | 498614 | 36023.94 | 5.22% | 0.00 |
| 2026-01-21 | 7.05 | 7.14 | 0.08 | 1.13% | 7.00 | 7.37 | 419599 | 30225.71 | 4.39% | 7.00 |
| 2026-01-20 | 7.23 | 7.06 | -0.22 | -3.02% | 7.01 | 7.43 | 498483 | 35664.96 | 5.21% | 0.00 |
| 2026-01-19 | 7.38 | 7.28 | -0.15 | -2.02% | 7.21 | 7.48 | 470182 | 34505.83 | 4.92% | 0.00 |
| 2026-01-16 | 7.45 | 7.43 | -0.01 | -0.13% | 7.34 | 7.60 | 608734 | 45347.71 | 6.37% | 1.00 |
| 2026-01-15 | 7.20 | 7.44 | 0.18 | 2.48% | 7.18 | 7.57 | 740890 | 54807.36 | 7.75% | 2.00 |
| 2026-01-14 | 7.20 | 7.26 | -0.02 | -0.27% | 7.14 | 7.42 | 606657 | 44302.79 | 6.35% | 8.00 |
| 2026-01-13 | 7.50 | 7.28 | -0.23 | -3.06% | 7.14 | 7.51 | 725591 | 52716.63 | 7.59% | 0.00 |
| 2026-01-12 | 7.06 | 7.51 | 0.32 | 4.45% | 7.05 | 7.71 | 874085 | 65410.22 | 9.14% | 9.00 |
| 2026-01-09 | 7.13 | 7.19 | 0.04 | 0.56% | 7.08 | 7.40 | 606356 | 43773.64 | 6.34% | 4.00 |
| 2026-01-08 | 6.96 | 7.15 | 0.14 | 2.00% | 6.90 | 7.22 | 533694 | 38001.04 | 5.58% | 5.00 |
| 2026-01-07 | 6.90 | 7.01 | 0.10 | 1.45% | 6.88 | 7.09 | 452193 | 31569.47 | 4.73% | 16.00 |
| 2026-01-06 | 6.72 | 6.91 | 0.20 | 2.98% | 6.68 | 6.94 | 477022 | 32783.23 | 4.99% | 9.00 |
| 2026-01-05 | 6.68 | 6.71 | 0.01 | 0.15% | 6.52 | 6.74 | 408771 | 27129.74 | 4.28% | 4.00 |
| 2025-12-31 | 6.80 | 6.70 | 0.05 | 0.75% | 6.66 | 7.07 | 652597 | 44563.95 | 6.83% | 10.00 |
| 2025-12-30 | 6.83 | 6.65 | -0.24 | -3.48% | 6.64 | 6.85 | 374538 | 25073.64 | 3.92% | 34.00 |
| 2025-12-29 | 6.98 | 6.89 | -0.06 | -0.86% | 6.83 | 7.12 | 464069 | 32190.90 | 4.85% | 7.00 |
| 2025-12-26 | 6.84 | 6.95 | 0.22 | 3.27% | 6.81 | 7.17 | 782626 | 54929.77 | 8.19% | 5.00 |
| 2025-12-25 | 6.66 | 6.73 | 0.06 | 0.90% | 6.56 | 6.77 | 314933 | 21038.35 | 3.29% | 9.00 |
| 2025-12-24 | 6.48 | 6.67 | 0.17 | 2.62% | 6.42 | 6.71 | 349247 | 23060.85 | 3.65% | 2.00 |
| 2025-12-23 | 6.57 | 6.50 | -0.04 | -0.61% | 6.47 | 6.72 | 267365 | 17547.71 | 2.80% | 0.00 |
| 2025-12-22 | 6.58 | 6.54 | -0.05 | -0.76% | 6.51 | 6.63 | 231152 | 15180.11 | 2.42% | 4.00 |
| 2025-12-19 | 6.51 | 6.59 | 0.07 | 1.07% | 6.51 | 6.75 | 279420 | 18501.79 | 2.92% | 2.00 |
| 2025-12-18 | 6.41 | 6.52 | 0.02 | 0.31% | 6.37 | 6.69 | 285082 | 18673.76 | 2.98% | 13.00 |
| 2025-12-17 | 6.42 | 6.50 | 0.05 | 0.78% | 6.29 | 6.52 | 322269 | 20647.01 | 3.37% | 7.00 |
| 2025-12-16 | 6.80 | 6.45 | -0.43 | -6.25% | 6.43 | 6.86 | 488857 | 32024.77 | 5.11% | 0.00 |
| 2025-12-15 | 6.62 | 6.88 | 0.18 | 2.69% | 6.60 | 7.03 | 587251 | 40523.88 | 6.14% | 0.00 |
| 2025-12-12 | 6.85 | 6.70 | -0.18 | -2.62% | 6.68 | 6.93 | 542116 | 36633.76 | 5.67% | 0.00 |
| 2025-12-11 | 6.84 | 6.88 | 0.07 | 1.03% | 6.81 | 7.05 | 640623 | 44383.61 | 6.70% | 10.00 |
| 2025-12-10 | 6.97 | 6.81 | -0.20 | -2.85% | 6.78 | 6.98 | 267889 | 18318.86 | 2.80% | 50.00 |
| 2025-12-09 | 7.06 | 7.01 | -0.04 | -0.57% | 6.87 | 7.07 | 351306 | 24421.68 | 3.68% | 0.00 |
| 2025-12-08 | 6.90 | 7.05 | 0.16 | 2.32% | 6.84 | 7.15 | 455514 | 31977.30 | 4.77% | 0.00 |
| 2025-12-05 | 6.67 | 6.89 | 0.25 | 3.77% | 6.59 | 6.94 | 416936 | 28452.32 | 4.36% | 17.00 |
| 2025-12-04 | 6.78 | 6.64 | -0.13 | -1.92% | 6.61 | 6.80 | 292302 | 19487.65 | 3.06% | 0.00 |
| 2025-12-03 | 7.01 | 6.77 | -0.19 | -2.73% | 6.72 | 7.03 | 383383 | 26130.54 | 4.01% | 0.00 |
| 2025-12-02 | 7.07 | 6.96 | -0.13 | -1.83% | 6.91 | 7.07 | 347061 | 24218.99 | 3.63% | 0.00 |
| 2025-12-01 | 7.18 | 7.09 | -0.05 | -0.70% | 7.01 | 7.25 | 425354 | 30171.08 | 4.45% | 11.00 |
| 2025-11-28 | 7.01 | 7.14 | 0.10 | 1.42% | 6.93 | 7.25 | 470700 | 33539.82 | 4.92% | 10.00 |
| 2025-11-27 | 7.01 | 7.04 | -0.01 | -0.14% | 6.98 | 7.19 | 527641 | 37425.41 | 5.52% | 0.00 |
| 2025-11-26 | 7.32 | 7.05 | -0.31 | -4.21% | 7.00 | 7.40 | 659183 | 47073.34 | 6.90% | 5.00 |
| 2025-11-25 | 7.30 | 7.36 | 0.10 | 1.38% | 7.19 | 7.40 | 559170 | 40867.02 | 5.85% | 39.00 |
| 2025-11-24 | 7.59 | 7.26 | -0.22 | -2.94% | 7.21 | 7.65 | 704481 | 51683.01 | 7.37% | 10.00 |
| 2025-11-21 | 8.10 | 7.48 | -0.99 | -11.69% | 7.47 | 8.18 | 1217315 | 93956.01 | 12.73% | 5.00 |
| 2025-11-20 | 8.20 | 8.47 | 0.16 | 1.93% | 8.05 | 8.81 | 1368747 | 116469.72 | 14.32% | 50.00 |
| 2025-11-19 | 8.20 | 8.31 | 0.15 | 1.84% | 8.12 | 8.73 | 883787 | 73875.98 | 9.25% | 106.00 |
| 2025-11-18 | 8.66 | 8.16 | -0.64 | -7.27% | 8.13 | 8.76 | 1101637 | 91590.48 | 11.52% | 25.00 |
| 2025-11-17 | 8.60 | 8.80 | 0.05 | 0.57% | 8.30 | 8.80 | 1477796 | 126209.59 | 15.46% | 168.00 |
| 2025-11-14 | 8.16 | 8.75 | 0.32 | 3.80% | 8.00 | 9.43 | 2307069 | 198758.55 | 24.13% | 103.00 |
| 2025-11-13 | 8.02 | 8.43 | 0.06 | 0.72% | 8.02 | 8.78 | 2037012 | 170630.17 | 21.31% | 8.00 |
| 2025-11-12 | 8.63 | 8.37 | 0.35 | 4.36% | 8.00 | 9.06 | 2835592 | 240744.75 | 29.66% | 18.00 |
| 2025-11-11 | 6.70 | 8.02 | 1.34 | 20.06% | 6.70 | 8.02 | 1039777 | 80192.46 | 10.88% | 0.00 |
| 2025-11-10 | 6.60 | 6.68 | 0.09 | 1.37% | 6.57 | 6.76 | 398926 | 26682.38 | 4.17% | 5.00 |
| 2025-11-07 | 6.45 | 6.59 | 0.09 | 1.38% | 6.43 | 6.65 | 350942 | 23070.56 | 3.67% | 54.00 |
| 2025-11-06 | 6.52 | 6.50 | -0.02 | -0.31% | 6.47 | 6.69 | 385726 | 25200.34 | 4.04% | 0.00 |
| 2025-11-05 | 6.18 | 6.52 | 0.29 | 4.65% | 6.13 | 6.57 | 500104 | 32004.47 | 5.23% | 5.00 |
| 2025-11-04 | 6.23 | 6.23 | 0.02 | 0.32% | 6.16 | 6.34 | 285891 | 17864.92 | 2.99% | 2.00 |
| 2025-11-03 | 6.10 | 6.21 | 0.13 | 2.14% | 6.03 | 6.22 | 308741 | 18973.20 | 3.23% | 0.00 |
| 2025-10-31 | 6.00 | 6.08 | 0.06 | 1.00% | 6.00 | 6.29 | 341517 | 21100.46 | 3.57% | 0.00 |
| 2025-10-30 | 6.00 | 6.02 | -0.03 | -0.50% | 5.98 | 6.19 | 339223 | 20612.26 | 3.55% | 16.00 |
| 2025-10-29 | 5.79 | 6.05 | 0.23 | 3.95% | 5.75 | 6.11 | 435950 | 25896.32 | 4.56% | 0.00 |
| 2025-10-28 | 5.93 | 5.82 | -0.11 | -1.85% | 5.80 | 5.93 | 281898 | 16467.11 | 2.95% | 0.00 |
| 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 |
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
