中洲特材(300963)股票行情
中洲特材(300963)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 |
|---|
| 2026-03-26 | 17.37 | 16.78 | -0.72 | -4.11% | 16.70 | 17.46 | 93685 | 15955.30 | 3.24% | 0.00 |
| 2026-03-25 | 17.21 | 17.50 | 0.41 | 2.40% | 17.10 | 17.80 | 118428 | 20691.66 | 4.09% | 0.00 |
| 2026-03-24 | 17.06 | 17.09 | 0.46 | 2.77% | 16.56 | 17.23 | 83916 | 14170.35 | 2.90% | 20.00 |
| 2026-03-23 | 17.21 | 16.63 | -1.17 | -6.57% | 16.37 | 17.67 | 124388 | 21170.84 | 4.30% | 5.00 |
| 2026-03-20 | 18.94 | 17.80 | -1.12 | -5.92% | 17.80 | 19.27 | 137559 | 25234.34 | 4.75% | 14.00 |
| 2026-03-19 | 19.43 | 18.92 | -0.87 | -4.40% | 18.74 | 19.68 | 91319 | 17633.40 | 3.16% | 0.00 |
| 2026-03-18 | 19.79 | 19.79 | 0.00 | 0.00% | 19.43 | 19.99 | 97681 | 19191.58 | 3.38% | 21.00 |
| 2026-03-17 | 20.80 | 19.79 | -1.11 | -5.31% | 19.76 | 20.95 | 171048 | 34624.02 | 5.91% | 5.00 |
| 2026-03-16 | 21.86 | 20.90 | -0.96 | -4.39% | 20.82 | 21.88 | 242954 | 51560.95 | 8.39% | 35.00 |
| 2026-03-13 | 20.50 | 21.86 | 0.74 | 3.50% | 20.41 | 21.97 | 392615 | 84551.46 | 13.57% | 16.00 |
| 2026-03-12 | 20.88 | 21.12 | 0.17 | 0.81% | 20.01 | 21.80 | 254908 | 53196.10 | 8.81% | 3.00 |
| 2026-03-11 | 21.05 | 20.95 | -0.30 | -1.41% | 20.83 | 21.11 | 138948 | 29086.40 | 4.80% | 5.00 |
| 2026-03-10 | 20.54 | 21.25 | 0.57 | 2.76% | 20.52 | 21.26 | 210130 | 44082.33 | 7.26% | 9.00 |
| 2026-03-09 | 20.25 | 20.68 | 0.23 | 1.12% | 19.76 | 20.88 | 159420 | 32607.29 | 5.51% | 0.00 |
| 2026-03-06 | 20.30 | 20.45 | -0.14 | -0.68% | 20.20 | 20.72 | 129819 | 26538.07 | 4.49% | 2.00 |
| 2026-03-05 | 20.10 | 20.59 | 0.88 | 4.46% | 20.00 | 21.00 | 194888 | 40069.08 | 6.73% | 1.00 |
| 2026-03-04 | 19.39 | 19.71 | -0.29 | -1.45% | 19.20 | 20.15 | 108894 | 21522.29 | 3.76% | 0.00 |
| 2026-03-03 | 21.05 | 20.00 | -1.42 | -6.63% | 19.83 | 21.16 | 232640 | 47590.48 | 8.04% | 10.00 |
| 2026-03-02 | 20.30 | 21.42 | 0.92 | 4.49% | 20.20 | 21.49 | 334510 | 70435.45 | 11.56% | 0.00 |
| 2026-02-27 | 20.12 | 20.50 | 0.28 | 1.38% | 20.05 | 20.53 | 107562 | 21950.65 | 3.72% | 0.00 |
| 2026-02-26 | 20.32 | 20.22 | -0.02 | -0.10% | 20.04 | 20.43 | 91581 | 18529.91 | 3.16% | 0.00 |
| 2026-02-25 | 19.99 | 20.24 | 0.33 | 1.66% | 19.90 | 20.30 | 119663 | 24170.87 | 4.13% | 0.00 |
| 2026-02-24 | 19.72 | 19.91 | 0.57 | 2.95% | 19.55 | 19.98 | 92917 | 18446.37 | 3.21% | 0.00 |
| 2026-02-13 | 19.63 | 19.34 | -0.30 | -1.53% | 19.34 | 19.74 | 64840 | 12664.58 | 2.24% | 0.00 |
| 2026-02-12 | 19.55 | 19.64 | 0.11 | 0.56% | 19.41 | 19.88 | 80786 | 15921.78 | 2.79% | 0.00 |
| 2026-02-11 | 19.60 | 19.53 | -0.16 | -0.81% | 19.51 | 19.76 | 70489 | 13831.13 | 2.44% | 0.00 |
| 2026-02-10 | 20.00 | 19.69 | -0.58 | -2.86% | 19.67 | 20.20 | 135343 | 26848.31 | 4.68% | 0.00 |
| 2026-02-09 | 20.07 | 20.27 | 0.39 | 1.96% | 20.07 | 20.40 | 89064 | 18039.88 | 3.08% | 21.00 |
| 2026-02-06 | 19.83 | 19.88 | -0.09 | -0.45% | 19.79 | 20.21 | 71705 | 14348.15 | 2.48% | 0.00 |
| 2026-02-05 | 20.21 | 19.97 | -0.52 | -2.54% | 19.91 | 20.43 | 80253 | 16128.80 | 2.77% | 0.00 |
| 2026-02-04 | 20.36 | 20.49 | 0.16 | 0.79% | 20.21 | 20.85 | 137303 | 28202.85 | 4.74% | 33.00 |
| 2026-02-03 | 19.57 | 20.33 | 0.89 | 4.58% | 19.56 | 20.41 | 143485 | 28748.92 | 4.96% | 2.00 |
| 2026-02-02 | 19.40 | 19.44 | -0.37 | -1.87% | 19.32 | 20.09 | 108824 | 21515.22 | 3.76% | 0.00 |
| 2026-01-30 | 20.23 | 19.81 | -0.77 | -3.74% | 19.66 | 20.43 | 167935 | 33565.74 | 5.80% | 10.00 |
| 2026-01-29 | 21.10 | 20.58 | -0.45 | -2.14% | 20.56 | 21.38 | 172876 | 36282.16 | 5.97% | 0.00 |
| 2026-01-28 | 20.78 | 21.03 | 0.14 | 0.67% | 20.55 | 21.16 | 131845 | 27468.86 | 4.56% | 37.00 |
| 2026-01-27 | 21.17 | 20.89 | -0.28 | -1.32% | 20.38 | 21.23 | 144012 | 29879.15 | 4.98% | 1.00 |
| 2026-01-26 | 21.68 | 21.17 | -0.53 | -2.44% | 21.01 | 21.98 | 181804 | 38936.81 | 6.28% | 28.00 |
| 2026-01-23 | 21.53 | 21.70 | -0.04 | -0.18% | 21.38 | 21.83 | 183874 | 39817.78 | 6.35% | 0.00 |
| 2026-01-22 | 21.25 | 21.74 | 0.74 | 3.52% | 21.18 | 21.85 | 224583 | 48523.33 | 7.76% | 10.00 |
| 2026-01-21 | 20.85 | 21.00 | -0.05 | -0.24% | 20.70 | 21.22 | 132970 | 27950.85 | 4.59% | 33.00 |
| 2026-01-20 | 22.19 | 21.05 | -1.15 | -5.18% | 20.82 | 22.19 | 259541 | 55325.57 | 8.97% | 17.00 |
| 2026-01-19 | 21.83 | 22.20 | 0.20 | 0.91% | 21.77 | 22.49 | 165941 | 36861.14 | 5.73% | 15.00 |
| 2026-01-16 | 22.61 | 22.00 | -0.67 | -2.96% | 22.00 | 22.85 | 249932 | 55530.89 | 8.64% | 48.00 |
| 2026-01-15 | 23.20 | 22.67 | -1.07 | -4.51% | 22.01 | 23.20 | 372757 | 84147.92 | 12.88% | 76.00 |
| 2026-01-14 | 22.82 | 23.74 | 0.94 | 4.12% | 22.82 | 24.85 | 578035 | 137757.56 | 19.97% | 61.00 |
| 2026-01-13 | 25.08 | 22.80 | -2.78 | -10.87% | 22.76 | 25.08 | 575046 | 135342.59 | 19.87% | 40.00 |
| 2026-01-12 | 24.01 | 25.58 | 1.24 | 5.09% | 23.82 | 26.27 | 801859 | 199192.42 | 27.71% | 59.00 |
| 2026-01-09 | 23.47 | 24.34 | 0.93 | 3.97% | 22.89 | 24.80 | 714171 | 169999.25 | 24.68% | 1.00 |
| 2026-01-08 | 22.32 | 23.41 | 0.81 | 3.58% | 22.32 | 25.50 | 757695 | 180461.02 | 26.18% | 16.00 |
| 2026-01-07 | 22.02 | 22.60 | 0.55 | 2.49% | 21.80 | 23.30 | 606077 | 137673.95 | 20.94% | 74.00 |
| 2026-01-06 | 21.71 | 22.05 | 0.20 | 0.92% | 21.48 | 22.15 | 384838 | 84135.01 | 13.30% | 23.00 |
| 2026-01-05 | 21.02 | 21.85 | 1.07 | 5.15% | 21.00 | 21.99 | 390567 | 84464.75 | 13.50% | 2.00 |
| 2025-12-31 | 20.97 | 20.78 | -0.21 | -1.00% | 20.18 | 21.63 | 312659 | 64700.08 | 10.80% | 23.00 |
| 2025-12-30 | 21.13 | 20.99 | -0.29 | -1.36% | 20.91 | 21.70 | 241245 | 51392.56 | 8.34% | 0.00 |
| 2025-12-29 | 21.41 | 21.28 | -0.25 | -1.16% | 21.20 | 21.77 | 220314 | 47206.28 | 7.61% | 25.00 |
| 2025-12-26 | 21.64 | 21.53 | -0.18 | -0.83% | 21.16 | 21.96 | 343180 | 74118.31 | 11.86% | 0.00 |
| 2025-12-25 | 21.48 | 21.71 | 0.34 | 1.59% | 21.11 | 22.10 | 355705 | 77091.98 | 12.29% | 8.00 |
| 2025-12-24 | 20.80 | 21.37 | 0.41 | 1.96% | 20.38 | 21.46 | 282476 | 59781.89 | 9.76% | 0.00 |
| 2025-12-23 | 21.50 | 20.96 | -0.80 | -3.68% | 20.90 | 21.60 | 334701 | 70582.78 | 11.56% | 10.00 |
| 2025-12-22 | 21.98 | 21.76 | 0.08 | 0.37% | 21.36 | 22.28 | 465641 | 101492.55 | 16.09% | 38.00 |
| 2025-12-19 | 22.11 | 21.68 | 0.86 | 4.13% | 21.30 | 23.09 | 620616 | 136633.05 | 21.44% | 29.00 |
| 2025-12-18 | 21.06 | 20.82 | -0.99 | -4.54% | 20.73 | 21.58 | 426017 | 89924.59 | 14.72% | 15.00 |
| 2025-12-17 | 21.62 | 21.81 | 0.14 | 0.65% | 20.77 | 22.65 | 567632 | 122519.66 | 19.61% | 22.00 |
| 2025-12-16 | 22.25 | 21.67 | -0.57 | -2.56% | 21.61 | 23.36 | 656236 | 146843.70 | 22.67% | 86.00 |
| 2025-12-15 | 23.51 | 22.24 | -1.15 | -4.92% | 22.20 | 24.42 | 898679 | 206486.44 | 31.05% | 4.00 |
| 2025-12-12 | 19.30 | 23.39 | 3.90 | 20.01% | 18.86 | 23.39 | 817269 | 176466.52 | 28.24% | 248.00 |
| 2025-12-11 | 18.60 | 19.49 | 0.89 | 4.78% | 18.55 | 19.83 | 419209 | 80934.71 | 14.48% | 13.00 |
| 2025-12-10 | 18.30 | 18.60 | 0.20 | 1.09% | 18.26 | 18.88 | 108987 | 20173.02 | 3.77% | 13.00 |
| 2025-12-09 | 18.91 | 18.40 | -0.73 | -3.82% | 18.37 | 19.06 | 134079 | 25004.12 | 4.63% | 30.00 |
| 2025-12-08 | 18.79 | 19.13 | 0.31 | 1.65% | 18.63 | 19.29 | 182483 | 34830.71 | 6.31% | 1.00 |
| 2025-12-05 | 17.93 | 18.82 | 0.77 | 4.27% | 17.93 | 19.09 | 215183 | 40106.13 | 7.44% | 13.00 |
| 2025-12-04 | 18.10 | 18.05 | 0.03 | 0.17% | 17.99 | 18.51 | 120054 | 21840.49 | 4.15% | 2.00 |
| 2025-12-03 | 18.24 | 18.02 | -0.19 | -1.04% | 17.95 | 18.30 | 75861 | 13724.82 | 2.62% | 0.00 |
| 2025-12-02 | 18.60 | 18.21 | -0.39 | -2.10% | 18.13 | 18.60 | 83722 | 15252.77 | 2.89% | 20.00 |
| 2025-12-01 | 18.61 | 18.60 | 0.11 | 0.59% | 18.50 | 18.76 | 79770 | 14846.15 | 2.76% | 38.00 |
| 2025-11-28 | 18.60 | 18.49 | 0.07 | 0.38% | 18.29 | 18.62 | 65510 | 12063.21 | 2.26% | 0.00 |
| 2025-11-27 | 18.60 | 18.42 | -0.26 | -1.39% | 18.37 | 18.82 | 80242 | 14922.20 | 2.77% | 0.00 |
| 2025-11-26 | 19.04 | 18.68 | -0.36 | -1.89% | 18.58 | 19.04 | 98830 | 18576.60 | 3.41% | 0.00 |
| 2025-11-25 | 18.96 | 19.04 | 0.08 | 0.42% | 18.85 | 19.39 | 139808 | 26769.57 | 4.83% | 10.00 |
深证大盘股票行情在线 K线走势图
中洲特材(300963)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
