中仑新材(301565)股票行情
中仑新材(301565)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 | 24.89 | 24.70 | -0.25 | -1.00% | 24.42 | 24.95 | 36359 | 8956.81 | 2.84% | 0.00 |
| 2026-02-03 | 24.54 | 24.95 | 0.60 | 2.46% | 24.51 | 25.00 | 32194 | 7981.25 | 2.51% | 0.00 |
| 2026-02-02 | 24.78 | 24.35 | -0.55 | -2.21% | 24.28 | 25.14 | 36462 | 9017.93 | 2.85% | 0.00 |
| 2026-01-30 | 24.90 | 24.90 | -0.10 | -0.40% | 24.44 | 25.21 | 40405 | 10059.56 | 3.16% | 0.00 |
| 2026-01-29 | 25.19 | 25.00 | -0.20 | -0.79% | 24.93 | 25.73 | 51068 | 12922.15 | 3.99% | 0.00 |
| 2026-01-28 | 26.00 | 25.20 | -0.76 | -2.93% | 25.11 | 26.08 | 57526 | 14645.93 | 4.49% | 0.00 |
| 2026-01-27 | 26.06 | 25.96 | -0.27 | -1.03% | 25.20 | 26.29 | 59500 | 15264.45 | 4.65% | 0.00 |
| 2026-01-26 | 26.89 | 26.23 | -0.48 | -1.80% | 25.82 | 27.00 | 71503 | 18743.51 | 5.59% | 0.00 |
| 2026-01-23 | 25.80 | 26.71 | 0.98 | 3.81% | 25.80 | 26.98 | 89665 | 23713.63 | 7.00% | 0.00 |
| 2026-01-22 | 26.00 | 25.73 | -0.15 | -0.58% | 25.63 | 26.08 | 39099 | 10077.75 | 3.05% | 0.00 |
| 2026-01-21 | 25.49 | 25.88 | 0.20 | 0.78% | 25.30 | 26.07 | 58068 | 14986.41 | 4.54% | 0.00 |
| 2026-01-20 | 25.81 | 25.68 | -0.10 | -0.39% | 25.30 | 26.06 | 59412 | 15207.93 | 4.64% | 0.00 |
| 2026-01-19 | 25.60 | 25.78 | 0.21 | 0.82% | 25.36 | 25.82 | 48391 | 12398.10 | 3.78% | 0.00 |
| 2026-01-16 | 25.40 | 25.57 | 0.37 | 1.47% | 25.12 | 25.73 | 58476 | 14880.48 | 4.57% | 0.00 |
| 2026-01-15 | 25.00 | 25.20 | 0.16 | 0.64% | 24.85 | 25.25 | 47007 | 11793.40 | 3.67% | 0.00 |
| 2026-01-14 | 25.18 | 25.04 | -0.15 | -0.60% | 24.82 | 25.62 | 75114 | 18994.11 | 5.87% | 0.00 |
| 2026-01-13 | 25.60 | 25.19 | -0.26 | -1.02% | 25.10 | 25.90 | 66771 | 17003.07 | 5.22% | 0.00 |
| 2026-01-12 | 25.50 | 25.45 | 0.15 | 0.59% | 25.08 | 25.50 | 61842 | 15634.28 | 4.83% | 0.00 |
| 2026-01-09 | 25.03 | 25.30 | 0.10 | 0.40% | 25.03 | 25.35 | 44557 | 11232.36 | 3.48% | 0.00 |
| 2026-01-08 | 25.20 | 25.20 | -0.07 | -0.28% | 24.96 | 25.26 | 39343 | 9884.38 | 3.07% | 0.00 |
| 2026-01-07 | 25.00 | 25.27 | 0.43 | 1.73% | 24.84 | 25.44 | 47433 | 11938.94 | 3.71% | 0.00 |
| 2026-01-06 | 24.96 | 24.84 | 0.10 | 0.40% | 24.70 | 25.24 | 42106 | 10501.77 | 3.29% | 0.00 |
| 2026-01-05 | 24.22 | 24.74 | 0.60 | 2.49% | 24.07 | 24.85 | 41365 | 10169.35 | 3.23% | 0.00 |
| 2025-12-31 | 24.59 | 24.14 | -0.46 | -1.87% | 24.10 | 24.68 | 34598 | 8409.04 | 2.70% | 0.00 |
| 2025-12-30 | 24.60 | 24.60 | -0.12 | -0.49% | 24.35 | 24.88 | 30914 | 7614.00 | 2.41% | 0.00 |
| 2025-12-29 | 24.84 | 24.72 | -0.50 | -1.98% | 24.60 | 25.05 | 39099 | 9686.06 | 3.05% | 0.00 |
| 2025-12-26 | 25.18 | 25.22 | 0.20 | 0.80% | 24.93 | 25.47 | 50508 | 12739.19 | 3.95% | 0.00 |
| 2025-12-25 | 25.35 | 25.02 | -0.40 | -1.57% | 24.91 | 25.35 | 36436 | 9123.95 | 2.85% | 0.00 |
| 2025-12-24 | 24.73 | 25.42 | 0.59 | 2.38% | 24.67 | 25.44 | 37046 | 9332.89 | 2.89% | 0.00 |
| 2025-12-23 | 24.55 | 24.83 | 0.18 | 0.73% | 24.40 | 25.18 | 36570 | 9056.34 | 2.86% | 0.00 |
| 2025-12-22 | 24.50 | 24.65 | 0.26 | 1.07% | 24.38 | 24.97 | 32501 | 8036.98 | 2.54% | 0.00 |
| 2025-12-19 | 24.27 | 24.39 | 0.00 | 0.00% | 24.19 | 24.60 | 39949 | 9746.95 | 3.12% | 0.00 |
| 2025-12-18 | 25.38 | 24.39 | -1.33 | -5.17% | 24.24 | 25.44 | 70797 | 17426.44 | 5.53% | 0.00 |
| 2025-12-17 | 25.42 | 25.72 | 0.19 | 0.74% | 25.18 | 25.95 | 41486 | 10603.46 | 3.24% | 0.00 |
| 2025-12-16 | 26.60 | 25.53 | -1.18 | -4.42% | 25.41 | 26.72 | 59489 | 15408.08 | 4.65% | 0.00 |
| 2025-12-15 | 27.34 | 26.71 | -0.21 | -0.78% | 26.43 | 27.50 | 52801 | 14214.38 | 4.12% | 0.00 |
| 2025-12-12 | 26.80 | 26.92 | 0.04 | 0.15% | 26.61 | 27.17 | 46959 | 12612.55 | 3.67% | 0.00 |
| 2025-12-11 | 27.56 | 26.88 | -0.69 | -2.50% | 26.67 | 27.90 | 66188 | 17873.18 | 5.17% | 0.00 |
| 2025-12-10 | 27.93 | 27.57 | -0.62 | -2.20% | 27.30 | 28.16 | 63869 | 17617.57 | 4.99% | 10.00 |
| 2025-12-09 | 28.09 | 28.19 | 0.05 | 0.18% | 27.61 | 28.58 | 84824 | 23881.97 | 6.63% | 0.00 |
| 2025-12-08 | 27.59 | 28.14 | 0.55 | 1.99% | 27.16 | 28.49 | 85062 | 23706.26 | 6.64% | 0.00 |
| 2025-12-05 | 26.71 | 27.59 | 0.74 | 2.76% | 26.22 | 27.63 | 64554 | 17514.46 | 5.04% | 0.00 |
| 2025-12-04 | 27.31 | 26.85 | -0.67 | -2.43% | 26.76 | 27.47 | 61181 | 16482.09 | 4.78% | 2.00 |
| 2025-12-03 | 28.92 | 27.52 | -1.39 | -4.81% | 27.36 | 28.92 | 130251 | 36284.16 | 10.18% | 0.00 |
| 2025-12-02 | 26.88 | 28.91 | 1.91 | 7.07% | 26.57 | 29.94 | 182829 | 52357.88 | 14.28% | 0.00 |
| 2025-12-01 | 27.44 | 27.00 | -0.60 | -2.17% | 26.80 | 27.51 | 82934 | 22422.34 | 6.48% | 0.00 |
| 2025-11-28 | 26.33 | 27.60 | 1.29 | 4.90% | 26.32 | 28.18 | 119922 | 32965.48 | 9.37% | 0.00 |
| 2025-11-27 | 25.90 | 26.31 | 0.29 | 1.11% | 25.90 | 26.62 | 56121 | 14769.21 | 4.38% | 0.00 |
| 2025-11-26 | 26.60 | 26.02 | -0.56 | -2.11% | 25.93 | 26.74 | 57576 | 15073.69 | 4.50% | 0.00 |
| 2025-11-25 | 26.41 | 26.58 | 0.33 | 1.26% | 26.01 | 26.90 | 65978 | 17496.17 | 5.15% | 0.00 |
| 2025-11-24 | 26.00 | 26.25 | 0.36 | 1.39% | 25.95 | 26.87 | 54704 | 14449.03 | 4.27% | 0.00 |
| 2025-11-21 | 26.71 | 25.89 | -1.25 | -4.61% | 25.85 | 27.14 | 81587 | 21488.28 | 6.37% | 0.00 |
| 2025-11-20 | 27.80 | 27.14 | -0.46 | -1.67% | 26.91 | 28.13 | 73463 | 20152.35 | 5.74% | 0.00 |
| 2025-11-19 | 28.03 | 27.60 | -0.52 | -1.85% | 27.40 | 28.88 | 98113 | 27326.40 | 7.66% | 0.00 |
| 2025-11-18 | 29.22 | 28.12 | -2.34 | -7.68% | 27.90 | 29.98 | 176893 | 50605.49 | 13.82% | 1.00 |
| 2025-11-17 | 30.41 | 30.46 | -0.25 | -0.81% | 29.81 | 33.33 | 219580 | 68805.60 | 17.15% | 23.00 |
| 2025-11-14 | 29.35 | 30.71 | 1.03 | 3.47% | 29.03 | 31.05 | 190343 | 57450.32 | 14.87% | 6.00 |
| 2025-11-13 | 29.38 | 29.68 | 0.19 | 0.64% | 29.06 | 30.83 | 243987 | 73180.38 | 19.06% | 0.00 |
| 2025-11-12 | 26.46 | 29.49 | 2.90 | 10.91% | 25.90 | 31.88 | 213203 | 59650.61 | 16.66% | 0.00 |
| 2025-11-11 | 26.18 | 26.59 | 0.39 | 1.49% | 26.13 | 27.30 | 77481 | 20625.44 | 6.05% | 0.00 |
| 2025-11-10 | 26.74 | 26.20 | -0.67 | -2.49% | 26.17 | 26.82 | 97590 | 25726.98 | 7.62% | 0.00 |
| 2025-11-07 | 26.82 | 26.87 | 0.45 | 1.70% | 26.20 | 27.90 | 189095 | 50816.12 | 14.77% | 7.00 |
| 2025-11-06 | 24.74 | 26.42 | 1.63 | 6.58% | 24.66 | 26.93 | 155306 | 40611.61 | 12.13% | 0.00 |
| 2025-11-05 | 24.21 | 24.79 | 0.20 | 0.81% | 24.08 | 25.08 | 52414 | 12969.97 | 4.09% | 0.00 |
| 2025-11-04 | 25.01 | 24.59 | 0.12 | 0.49% | 24.30 | 25.39 | 63136 | 15652.83 | 4.93% | 0.00 |
| 2025-11-03 | 24.92 | 24.47 | -0.31 | -1.25% | 24.15 | 24.99 | 41823 | 10206.35 | 3.27% | 0.00 |
| 2025-10-31 | 24.26 | 24.78 | 0.55 | 2.27% | 24.25 | 24.99 | 49969 | 12349.44 | 3.90% | 0.00 |
| 2025-10-30 | 24.75 | 24.23 | -0.61 | -2.46% | 24.10 | 24.80 | 44413 | 10833.53 | 3.47% | 0.00 |
| 2025-10-29 | 24.20 | 24.84 | 0.45 | 1.85% | 24.02 | 24.89 | 48448 | 11931.63 | 3.78% | 0.00 |
| 2025-10-28 | 23.88 | 24.39 | 0.44 | 1.84% | 23.81 | 24.80 | 62838 | 15394.97 | 4.91% | 0.00 |
| 2025-10-27 | 23.75 | 23.95 | 0.30 | 1.27% | 23.68 | 24.08 | 30568 | 7300.56 | 2.39% | 0.00 |
| 2025-10-24 | 23.66 | 23.65 | -0.02 | -0.08% | 23.45 | 24.02 | 32807 | 7791.55 | 2.56% | 0.00 |
| 2025-10-23 | 23.39 | 23.67 | 0.15 | 0.64% | 23.19 | 23.85 | 25070 | 5908.29 | 1.96% | 0.00 |
| 2025-10-22 | 23.79 | 23.52 | -0.40 | -1.67% | 23.40 | 23.92 | 24352 | 5738.74 | 1.90% | 0.00 |
| 2025-10-21 | 24.26 | 23.92 | 0.82 | 3.55% | 23.46 | 24.35 | 44941 | 10739.00 | 3.51% | 0.00 |
| 2025-10-20 | 23.12 | 23.10 | 0.26 | 1.14% | 23.02 | 23.49 | 22845 | 5306.88 | 1.78% | 0.00 |
| 2025-10-17 | 23.64 | 22.84 | -0.82 | -3.47% | 22.84 | 23.92 | 36795 | 8564.39 | 2.87% | 6.00 |
| 2025-10-16 | 24.00 | 23.66 | -0.30 | -1.25% | 23.60 | 24.15 | 26403 | 6288.88 | 2.06% | 1.00 |
| 2025-10-15 | 23.68 | 23.96 | 0.24 | 1.01% | 23.68 | 24.04 | 23357 | 5580.28 | 1.82% | 0.00 |
| 2025-10-14 | 24.60 | 23.72 | -0.87 | -3.54% | 23.62 | 24.76 | 42500 | 10258.84 | 3.32% | 0.00 |
深证大盘股票行情在线 K线走势图
中仑新材(301565)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
