国际复材(301526)股票行情
国际复材(301526)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 |
|---|
| 2025-12-15 | 6.97 | 6.83 | -0.26 | -3.67% | 6.74 | 7.05 | 1063702 | 72765.59 | 7.57% | 5.00 |
| 2025-12-12 | 7.35 | 7.09 | -0.30 | -4.06% | 7.01 | 7.42 | 1503426 | 108340.37 | 10.71% | 57.00 |
| 2025-12-11 | 7.79 | 7.39 | -0.38 | -4.89% | 7.32 | 7.93 | 1601986 | 120389.30 | 11.41% | 22.00 |
| 2025-12-10 | 7.93 | 7.77 | -0.07 | -0.89% | 7.50 | 8.37 | 2120662 | 165218.06 | 15.10% | 49.00 |
| 2025-12-09 | 7.80 | 7.84 | 0.12 | 1.55% | 7.70 | 8.35 | 2958138 | 236906.78 | 21.06% | 55.00 |
| 2025-12-08 | 7.70 | 7.72 | 0.47 | 6.48% | 7.62 | 8.22 | 3902291 | 306604.38 | 27.79% | 208.00 |
| 2025-12-05 | 6.33 | 7.25 | 1.21 | 20.03% | 6.27 | 7.25 | 4054107 | 280708.94 | 28.87% | 0.00 |
| 2025-12-04 | 5.71 | 6.04 | 0.33 | 5.78% | 5.64 | 6.15 | 974874 | 58367.43 | 6.94% | 34.00 |
| 2025-12-03 | 5.78 | 5.71 | -0.05 | -0.87% | 5.68 | 5.81 | 238535 | 13649.37 | 1.70% | 0.00 |
| 2025-12-02 | 5.80 | 5.76 | -0.03 | -0.52% | 5.73 | 5.81 | 231559 | 13360.64 | 1.65% | 0.00 |
| 2025-12-01 | 5.76 | 5.79 | 0.07 | 1.22% | 5.72 | 5.82 | 270464 | 15631.63 | 1.93% | 0.00 |
| 2025-11-28 | 5.71 | 5.72 | 0.01 | 0.18% | 5.66 | 5.73 | 181588 | 10355.05 | 1.29% | 0.00 |
| 2025-11-27 | 5.71 | 5.71 | -0.01 | -0.17% | 5.68 | 5.81 | 265633 | 15230.42 | 1.89% | 29.00 |
| 2025-11-26 | 5.68 | 5.72 | 0.00 | 0.00% | 5.61 | 5.84 | 354938 | 20299.43 | 2.53% | 3.00 |
| 2025-11-25 | 5.57 | 5.72 | 0.18 | 3.25% | 5.56 | 5.82 | 443774 | 25409.85 | 3.16% | 0.00 |
| 2025-11-24 | 5.45 | 5.54 | 0.12 | 2.21% | 5.44 | 5.57 | 287425 | 15822.76 | 2.05% | 15.00 |
| 2025-11-21 | 5.61 | 5.42 | -0.26 | -4.58% | 5.42 | 5.66 | 405221 | 22386.68 | 2.89% | 48.00 |
| 2025-11-20 | 5.74 | 5.68 | 0.01 | 0.18% | 5.68 | 5.82 | 291870 | 16748.29 | 2.08% | 0.00 |
| 2025-11-19 | 5.75 | 5.67 | -0.11 | -1.90% | 5.63 | 5.79 | 347036 | 19700.59 | 2.47% | 0.00 |
| 2025-11-18 | 5.85 | 5.78 | -0.07 | -1.20% | 5.75 | 5.88 | 318607 | 18455.50 | 2.27% | 0.00 |
| 2025-11-17 | 5.89 | 5.85 | -0.07 | -1.18% | 5.81 | 5.91 | 327036 | 19140.38 | 2.33% | 0.00 |
| 2025-11-14 | 6.01 | 5.92 | -0.18 | -2.95% | 5.92 | 6.03 | 433687 | 25924.93 | 3.09% | 17.00 |
| 2025-11-13 | 5.88 | 6.10 | 0.20 | 3.39% | 5.87 | 6.16 | 641151 | 38884.84 | 4.57% | 10.00 |
| 2025-11-12 | 5.95 | 5.90 | -0.06 | -1.01% | 5.82 | 5.97 | 385175 | 22619.36 | 2.74% | 0.00 |
| 2025-11-11 | 6.06 | 5.96 | -0.11 | -1.81% | 5.95 | 6.08 | 462754 | 27799.68 | 3.30% | 0.00 |
| 2025-11-10 | 6.04 | 6.07 | 0.03 | 0.50% | 6.01 | 6.11 | 487085 | 29523.54 | 3.47% | 0.00 |
| 2025-11-07 | 6.01 | 6.04 | -0.03 | -0.49% | 5.97 | 6.12 | 426484 | 25670.07 | 3.04% | 0.00 |
| 2025-11-06 | 5.96 | 6.07 | 0.10 | 1.68% | 5.94 | 6.11 | 497409 | 29996.10 | 3.54% | 17.00 |
| 2025-11-05 | 5.90 | 5.97 | -0.03 | -0.50% | 5.87 | 6.01 | 345772 | 20627.04 | 2.46% | 10.00 |
| 2025-11-04 | 6.06 | 6.00 | -0.08 | -1.32% | 5.93 | 6.08 | 489886 | 29349.18 | 3.49% | 0.00 |
| 2025-11-03 | 6.26 | 6.08 | -0.24 | -3.80% | 5.96 | 6.32 | 857863 | 51902.12 | 6.11% | 60.00 |
| 2025-10-31 | 6.34 | 6.32 | 0.07 | 1.12% | 6.31 | 6.65 | 919804 | 59135.46 | 6.55% | 48.00 |
| 2025-10-30 | 6.60 | 6.25 | -0.53 | -7.82% | 6.25 | 6.60 | 1290368 | 82004.06 | 9.19% | 45.00 |
| 2025-10-29 | 6.66 | 6.78 | 0.14 | 2.11% | 6.58 | 6.91 | 1582797 | 106331.43 | 11.27% | 57.00 |
| 2025-10-28 | 6.23 | 6.64 | 0.33 | 5.23% | 6.18 | 6.74 | 1683674 | 110209.15 | 11.99% | 115.00 |
| 2025-10-27 | 6.26 | 6.31 | 0.17 | 2.77% | 6.24 | 6.40 | 991470 | 62636.64 | 7.06% | 90.00 |
| 2025-10-24 | 5.98 | 6.14 | 0.16 | 2.68% | 5.98 | 6.15 | 681022 | 41488.43 | 4.85% | 35.00 |
| 2025-10-23 | 6.08 | 5.98 | -0.12 | -1.97% | 5.86 | 6.08 | 613704 | 36405.24 | 4.37% | 0.00 |
| 2025-10-22 | 6.00 | 6.10 | 0.06 | 0.99% | 5.94 | 6.32 | 1025279 | 63249.54 | 7.30% | 31.00 |
| 2025-10-21 | 5.83 | 6.04 | 0.20 | 3.42% | 5.81 | 6.13 | 554057 | 33136.95 | 3.95% | 75.00 |
| 2025-10-20 | 5.83 | 5.84 | 0.06 | 1.04% | 5.81 | 5.92 | 365839 | 21453.73 | 2.60% | 0.00 |
| 2025-10-17 | 5.95 | 5.78 | -0.16 | -2.69% | 5.77 | 6.00 | 391835 | 22973.88 | 2.79% | 0.00 |
| 2025-10-16 | 6.10 | 5.94 | -0.17 | -2.78% | 5.91 | 6.10 | 407244 | 24419.08 | 2.90% | 0.00 |
| 2025-10-15 | 6.01 | 6.11 | 0.08 | 1.33% | 5.95 | 6.14 | 389927 | 23662.84 | 2.78% | 10.00 |
| 2025-10-14 | 6.15 | 6.03 | -0.08 | -1.31% | 6.00 | 6.25 | 519024 | 31741.00 | 3.70% | 7.00 |
| 2025-10-13 | 5.94 | 6.11 | -0.07 | -1.13% | 5.82 | 6.14 | 507989 | 30568.81 | 3.62% | 0.00 |
| 2025-10-10 | 6.25 | 6.18 | -0.08 | -1.28% | 6.13 | 6.31 | 448088 | 27813.94 | 3.19% | 63.00 |
| 2025-10-09 | 6.30 | 6.26 | 0.00 | 0.00% | 6.24 | 6.37 | 492944 | 30990.02 | 3.51% | 0.00 |
| 2025-09-30 | 6.30 | 6.26 | -0.04 | -0.63% | 6.24 | 6.38 | 402634 | 25318.04 | 2.87% | 12.00 |
| 2025-09-29 | 6.21 | 6.30 | 0.09 | 1.45% | 6.18 | 6.34 | 519714 | 32660.44 | 3.70% | 62.00 |
| 2025-09-26 | 6.39 | 6.21 | -0.24 | -3.72% | 6.21 | 6.45 | 682643 | 43058.11 | 4.86% | 90.00 |
| 2025-09-25 | 6.56 | 6.45 | -0.09 | -1.38% | 6.43 | 6.59 | 545017 | 35359.28 | 3.88% | 0.00 |
| 2025-09-24 | 6.45 | 6.54 | 0.00 | 0.00% | 6.38 | 6.57 | 727483 | 47134.00 | 5.18% | 0.00 |
| 2025-09-23 | 6.76 | 6.54 | -0.18 | -2.68% | 6.35 | 7.05 | 1249328 | 82980.26 | 8.90% | 10.00 |
| 2025-09-22 | 6.70 | 6.72 | -0.02 | -0.30% | 6.61 | 6.78 | 690804 | 46284.41 | 4.92% | 0.00 |
| 2025-09-19 | 6.83 | 6.74 | -0.13 | -1.89% | 6.69 | 6.95 | 916434 | 62258.27 | 6.53% | 26.00 |
| 2025-09-18 | 6.80 | 6.87 | 0.05 | 0.73% | 6.72 | 7.14 | 1560890 | 108185.69 | 11.11% | 62.00 |
| 2025-09-17 | 6.93 | 6.82 | -0.07 | -1.02% | 6.77 | 7.10 | 1037688 | 71395.70 | 7.39% | 0.00 |
| 2025-09-16 | 6.78 | 6.89 | 0.07 | 1.03% | 6.71 | 7.02 | 1030452 | 70629.55 | 7.34% | 310.00 |
| 2025-09-15 | 6.83 | 6.82 | -0.38 | -5.28% | 6.60 | 6.91 | 1703033 | 115020.80 | 12.13% | 71.00 |
| 2025-09-12 | 7.10 | 7.20 | -0.10 | -1.37% | 7.00 | 7.41 | 1557003 | 111509.88 | 11.09% | 53.00 |
| 2025-09-11 | 7.04 | 7.30 | 0.32 | 4.58% | 7.00 | 7.45 | 2021560 | 147609.31 | 14.39% | 158.00 |
| 2025-09-10 | 6.91 | 6.98 | 0.06 | 0.87% | 6.63 | 7.11 | 1559770 | 107341.38 | 11.11% | 80.00 |
| 2025-09-09 | 7.19 | 6.92 | -0.46 | -6.23% | 6.88 | 7.22 | 1467388 | 102923.70 | 10.45% | 133.00 |
| 2025-09-08 | 7.20 | 7.38 | 0.31 | 4.38% | 7.10 | 7.52 | 1970532 | 144726.02 | 14.03% | 64.00 |
| 2025-09-05 | 6.93 | 7.07 | 0.10 | 1.43% | 6.86 | 7.10 | 1238079 | 86766.21 | 8.82% | 0.00 |
| 2025-09-04 | 7.09 | 6.97 | -0.16 | -2.24% | 6.76 | 7.44 | 1597420 | 113625.98 | 11.37% | 3.00 |
| 2025-09-03 | 7.30 | 7.13 | -0.20 | -2.73% | 7.10 | 7.43 | 1236330 | 89451.51 | 8.80% | 145.00 |
| 2025-09-02 | 7.73 | 7.33 | -0.29 | -3.81% | 7.26 | 8.01 | 1982980 | 149833.45 | 14.12% | 46.00 |
| 2025-09-01 | 7.83 | 7.62 | -0.15 | -1.93% | 7.59 | 7.95 | 2060657 | 159167.89 | 14.67% | 132.00 |
| 2025-08-29 | 8.40 | 7.77 | -0.10 | -1.27% | 7.66 | 8.53 | 3503167 | 279953.97 | 24.94% | 135.00 |
| 2025-08-28 | 6.51 | 7.87 | 1.31 | 19.97% | 6.50 | 7.87 | 2901267 | 213307.38 | 20.66% | 12.00 |
| 2025-08-27 | 6.82 | 6.56 | -0.29 | -4.23% | 6.56 | 7.05 | 1955686 | 133175.59 | 13.93% | 121.00 |
| 2025-08-26 | 7.06 | 6.85 | 0.17 | 2.54% | 6.83 | 7.56 | 2492742 | 178096.09 | 17.75% | 401.00 |
| 2025-08-25 | 6.59 | 6.68 | 0.20 | 3.09% | 6.57 | 7.05 | 2130267 | 143547.62 | 15.17% | 14.00 |
| 2025-08-22 | 6.23 | 6.48 | 0.25 | 4.01% | 6.17 | 6.75 | 2395728 | 156093.52 | 17.06% | 387.00 |
| 2025-08-21 | 6.38 | 6.23 | -0.19 | -2.96% | 6.15 | 6.45 | 1597824 | 99977.41 | 11.38% | 209.00 |
| 2025-08-20 | 6.49 | 6.42 | -0.15 | -2.28% | 6.36 | 6.67 | 1675178 | 108456.86 | 11.93% | 61.00 |
| 2025-08-19 | 6.94 | 6.57 | -0.44 | -6.28% | 6.52 | 7.10 | 2853091 | 192315.36 | 20.32% | 232.00 |
| 2025-08-18 | 6.64 | 7.01 | 0.63 | 9.87% | 6.30 | 7.50 | 4138677 | 275780.94 | 29.47% | 268.00 |
深证大盘股票行情在线 K线走势图
国际复材(301526)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
