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 |
|---|
| 2026-02-04 | 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 |
| 2025-11-24 | 18.08 | 18.96 | 1.06 | 5.92% | 18.01 | 19.14 | 187743 | 35019.39 | 6.49% | 5.00 |
| 2025-11-21 | 18.60 | 17.90 | -0.83 | -4.43% | 17.87 | 18.70 | 137906 | 25039.83 | 4.77% | 27.00 |
| 2025-11-20 | 19.39 | 18.73 | -0.44 | -2.30% | 18.63 | 19.40 | 103589 | 19575.04 | 3.58% | 12.00 |
| 2025-11-19 | 19.46 | 19.17 | -0.40 | -2.04% | 19.06 | 19.72 | 104329 | 20084.89 | 3.60% | 4.00 |
| 2025-11-18 | 19.65 | 19.57 | -0.17 | -0.86% | 19.40 | 19.91 | 118000 | 23115.88 | 4.08% | 1.00 |
| 2025-11-17 | 19.46 | 19.74 | 0.15 | 0.77% | 19.46 | 19.78 | 85910 | 16876.58 | 2.97% | 0.00 |
| 2025-11-14 | 19.75 | 19.59 | -0.37 | -1.85% | 19.58 | 19.94 | 110945 | 21871.01 | 3.83% | 0.00 |
| 2025-11-13 | 19.90 | 19.96 | 0.00 | 0.00% | 19.90 | 20.23 | 131958 | 26419.15 | 4.56% | 43.00 |
| 2025-11-12 | 20.61 | 19.96 | -0.95 | -4.54% | 19.55 | 20.69 | 230864 | 46029.97 | 7.98% | 2.00 |
| 2025-11-11 | 20.60 | 20.91 | -0.20 | -0.95% | 19.90 | 20.97 | 302507 | 61834.86 | 10.45% | 0.00 |
| 2025-11-10 | 21.30 | 21.11 | -0.29 | -1.36% | 20.86 | 21.50 | 186542 | 39333.45 | 6.45% | 18.00 |
| 2025-11-07 | 22.00 | 21.40 | -0.73 | -3.30% | 21.40 | 22.47 | 247987 | 54146.23 | 8.57% | 15.00 |
| 2025-11-06 | 22.72 | 22.13 | -0.77 | -3.36% | 22.10 | 23.51 | 330448 | 74866.41 | 11.42% | 3.00 |
| 2025-11-05 | 22.86 | 22.90 | -0.59 | -2.51% | 22.52 | 23.80 | 320431 | 73863.63 | 11.07% | 34.00 |
| 2025-11-04 | 22.62 | 23.49 | 0.43 | 1.86% | 22.62 | 23.86 | 453930 | 106038.27 | 15.68% | 17.00 |
| 2025-11-03 | 22.67 | 23.06 | 1.18 | 5.39% | 22.41 | 23.47 | 398973 | 91445.50 | 13.79% | 5.00 |
| 2025-10-31 | 22.45 | 21.88 | -0.63 | -2.80% | 21.76 | 22.76 | 307877 | 68184.32 | 10.64% | 0.00 |
| 2025-10-30 | 22.90 | 22.51 | -0.82 | -3.51% | 22.30 | 23.52 | 403959 | 92181.13 | 13.96% | 25.00 |
| 2025-10-29 | 22.50 | 23.33 | 0.31 | 1.35% | 22.50 | 23.63 | 496563 | 115582.94 | 17.16% | 14.00 |
| 2025-10-28 | 22.65 | 23.02 | -0.09 | -0.39% | 22.47 | 23.79 | 497988 | 115852.11 | 17.21% | 1.00 |
| 2025-10-27 | 22.56 | 23.11 | 0.55 | 2.44% | 22.40 | 23.39 | 450637 | 103264.16 | 15.57% | 21.00 |
| 2025-10-24 | 22.71 | 22.56 | -0.58 | -2.51% | 22.14 | 23.15 | 445011 | 100283.82 | 15.38% | 37.00 |
| 2025-10-23 | 21.85 | 23.14 | 0.72 | 3.21% | 20.91 | 23.50 | 604734 | 136102.08 | 20.90% | 110.00 |
| 2025-10-22 | 21.68 | 22.42 | 0.53 | 2.42% | 21.29 | 23.77 | 580597 | 130249.83 | 20.06% | 20.00 |
| 2025-10-21 | 21.41 | 21.89 | 0.50 | 2.34% | 21.12 | 21.99 | 324860 | 70445.77 | 11.22% | 30.00 |
| 2025-10-20 | 21.71 | 21.39 | 0.01 | 0.05% | 21.20 | 21.82 | 271373 | 58287.18 | 9.38% | 31.00 |
| 2025-10-17 | 22.51 | 21.38 | -1.32 | -5.81% | 21.29 | 22.99 | 442856 | 97180.23 | 15.30% | 35.00 |
| 2025-10-16 | 24.30 | 22.70 | -2.29 | -9.16% | 22.36 | 24.40 | 594902 | 136669.70 | 20.56% | 178.00 |
| 2025-10-15 | 24.39 | 24.99 | 0.75 | 3.09% | 23.31 | 25.25 | 653350 | 160315.55 | 22.58% | 34.00 |
| 2025-10-14 | 25.80 | 24.24 | -2.14 | -8.11% | 24.23 | 27.50 | 915114 | 233706.62 | 31.62% | 23.00 |
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
