中材国际(600970)股票行情
中材国际(600970)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 |
|---|
| 2025-08-01 | 9.10 | 9.07 | -0.01 | -0.11% | 9.05 | 9.13 | 136266 | 12380.42 | 0.61% |
| 2025-07-31 | 9.28 | 9.08 | -0.24 | -2.58% | 9.08 | 9.29 | 244307 | 22393.04 | 1.08% |
| 2025-07-30 | 9.25 | 9.32 | 0.08 | 0.87% | 9.19 | 9.40 | 299616 | 27946.17 | 1.33% |
| 2025-07-29 | 9.21 | 9.24 | 0.00 | 0.00% | 9.15 | 9.28 | 189059 | 17415.04 | 0.84% |
| 2025-07-28 | 9.29 | 9.24 | -0.07 | -0.75% | 9.21 | 9.30 | 233701 | 21593.45 | 1.04% |
| 2025-07-25 | 9.45 | 9.31 | -0.14 | -1.48% | 9.27 | 9.49 | 309746 | 28906.46 | 1.38% |
| 2025-07-24 | 9.42 | 9.45 | -0.01 | -0.11% | 9.35 | 9.53 | 397232 | 37538.65 | 1.76% |
| 2025-07-23 | 9.98 | 9.46 | -0.41 | -4.15% | 9.45 | 10.05 | 741788 | 71897.71 | 3.29% |
| 2025-07-22 | 9.56 | 9.87 | 0.44 | 4.67% | 9.36 | 9.91 | 798994 | 76975.86 | 3.55% |
| 2025-07-21 | 9.41 | 9.43 | 0.36 | 3.97% | 9.25 | 9.55 | 579746 | 54592.79 | 2.57% |
| 2025-07-18 | 9.05 | 9.07 | 0.07 | 0.78% | 8.98 | 9.11 | 111123 | 10059.36 | 0.49% |
| 2025-07-17 | 9.10 | 9.00 | -0.10 | -1.10% | 8.97 | 9.10 | 119147 | 10739.82 | 0.53% |
| 2025-07-16 | 9.12 | 9.10 | -0.02 | -0.22% | 8.99 | 9.20 | 171103 | 15544.51 | 0.76% |
| 2025-07-15 | 9.19 | 9.12 | -0.04 | -0.44% | 9.08 | 9.22 | 214592 | 19629.36 | 0.95% |
| 2025-07-14 | 9.05 | 9.16 | 0.11 | 1.22% | 9.05 | 9.20 | 213264 | 19486.08 | 0.95% |
| 2025-07-11 | 8.97 | 9.05 | 0.10 | 1.12% | 8.93 | 9.11 | 213995 | 19330.15 | 0.95% |
| 2025-07-10 | 8.85 | 8.95 | 0.10 | 1.13% | 8.85 | 8.97 | 169321 | 15089.48 | 0.75% |
| 2025-07-09 | 8.80 | 8.85 | 0.05 | 0.57% | 8.76 | 8.88 | 154096 | 13613.12 | 0.68% |
| 2025-07-08 | 8.69 | 8.80 | 0.11 | 1.27% | 8.68 | 8.81 | 148517 | 13025.51 | 0.66% |
| 2025-07-07 | 8.66 | 8.69 | 0.04 | 0.46% | 8.61 | 8.71 | 99896 | 8657.99 | 0.44% |
| 2025-07-04 | 8.67 | 8.65 | -0.02 | -0.23% | 8.64 | 8.71 | 100390 | 8713.70 | 0.45% |
| 2025-07-03 | 8.69 | 8.67 | -0.02 | -0.23% | 8.64 | 8.71 | 79708 | 6912.64 | 0.35% |
| 2025-07-02 | 8.64 | 8.69 | 0.04 | 0.46% | 8.59 | 8.71 | 133947 | 11600.34 | 0.59% |
| 2025-07-01 | 8.59 | 8.65 | 0.07 | 0.82% | 8.54 | 8.71 | 153460 | 13237.36 | 0.68% |
| 2025-06-30 | 8.64 | 8.58 | -0.06 | -0.69% | 8.55 | 8.65 | 151557 | 13019.89 | 0.67% |
| 2025-06-27 | 8.58 | 8.64 | 0.09 | 1.05% | 8.58 | 8.71 | 132214 | 11419.03 | 0.59% |
| 2025-06-26 | 8.64 | 8.55 | -0.09 | -1.04% | 8.54 | 8.64 | 103398 | 8880.66 | 0.46% |
| 2025-06-25 | 8.61 | 8.64 | 0.04 | 0.47% | 8.55 | 8.65 | 163318 | 14043.84 | 0.73% |
| 2025-06-24 | 8.45 | 8.60 | 0.25 | 2.99% | 8.43 | 8.70 | 254046 | 21785.29 | 1.13% |
| 2025-06-23 | 8.35 | 8.35 | -0.03 | -0.36% | 8.31 | 8.45 | 105102 | 8790.00 | 0.47% |
| 2025-06-20 | 8.26 | 8.38 | 0.09 | 1.09% | 8.25 | 8.44 | 135605 | 11341.45 | 0.60% |
| 2025-06-19 | 8.62 | 8.29 | -0.32 | -3.72% | 8.25 | 8.63 | 276687 | 23235.61 | 1.23% |
| 2025-06-18 | 8.68 | 8.61 | -0.09 | -1.03% | 8.61 | 8.71 | 82006 | 7088.12 | 0.36% |
| 2025-06-17 | 8.70 | 8.70 | 0.00 | 0.00% | 8.65 | 8.71 | 67910 | 5891.45 | 0.30% |
| 2025-06-16 | 8.69 | 8.70 | 0.01 | 0.12% | 8.65 | 8.74 | 86529 | 7517.36 | 0.38% |
| 2025-06-13 | 8.72 | 8.69 | -0.05 | -0.57% | 8.64 | 8.73 | 129073 | 11209.73 | 0.57% |
| 2025-06-12 | 8.83 | 8.74 | -0.04 | -0.46% | 8.70 | 8.84 | 174009 | 15223.82 | 0.77% |
| 2025-06-11 | 9.13 | 9.23 | 0.09 | 0.98% | 9.11 | 9.27 | 211014 | 19430.85 | 0.94% |
| 2025-06-10 | 9.16 | 9.14 | -0.02 | -0.22% | 9.05 | 9.18 | 125055 | 11419.29 | 0.56% |
| 2025-06-09 | 9.20 | 9.16 | -0.01 | -0.11% | 9.12 | 9.20 | 126400 | 11574.11 | 0.56% |
| 2025-06-06 | 9.08 | 9.17 | 0.06 | 0.66% | 9.07 | 9.19 | 122856 | 11230.02 | 0.55% |
| 2025-06-05 | 9.02 | 9.11 | 0.10 | 1.11% | 9.02 | 9.11 | 132170 | 11965.94 | 0.59% |
| 2025-06-04 | 9.03 | 9.01 | -0.02 | -0.22% | 8.96 | 9.05 | 169060 | 15207.64 | 0.75% |
| 2025-06-03 | 9.01 | 9.03 | 0.01 | 0.11% | 8.97 | 9.05 | 95678 | 8620.45 | 0.42% |
| 2025-05-30 | 9.10 | 9.02 | -0.11 | -1.20% | 9.01 | 9.13 | 151746 | 13728.54 | 0.67% |
| 2025-05-29 | 9.04 | 9.13 | 0.08 | 0.88% | 9.00 | 9.13 | 106090 | 9649.56 | 0.47% |
| 2025-05-28 | 9.00 | 9.05 | 0.07 | 0.78% | 8.97 | 9.06 | 83921 | 7580.68 | 0.37% |
| 2025-05-27 | 9.10 | 8.98 | -0.12 | -1.32% | 8.94 | 9.11 | 201733 | 18134.20 | 0.90% |
| 2025-05-26 | 9.13 | 9.10 | -0.03 | -0.33% | 9.08 | 9.19 | 96335 | 8787.40 | 0.43% |
| 2025-05-23 | 9.21 | 9.13 | -0.09 | -0.98% | 9.11 | 9.29 | 85396 | 7855.12 | 0.38% |
| 2025-05-22 | 9.34 | 9.22 | -0.16 | -1.71% | 9.21 | 9.36 | 114923 | 10646.68 | 0.51% |
| 2025-05-21 | 9.32 | 9.38 | 0.07 | 0.75% | 9.31 | 9.39 | 73425 | 6873.17 | 0.33% |
| 2025-05-20 | 9.31 | 9.31 | 0.03 | 0.32% | 9.27 | 9.33 | 70246 | 6533.50 | 0.31% |
| 2025-05-19 | 9.28 | 9.28 | -0.01 | -0.11% | 9.24 | 9.31 | 74951 | 6957.49 | 0.33% |
| 2025-05-16 | 9.37 | 9.29 | -0.10 | -1.06% | 9.29 | 9.42 | 103606 | 9662.60 | 0.46% |
| 2025-05-15 | 9.45 | 9.39 | -0.10 | -1.05% | 9.38 | 9.47 | 109218 | 10288.04 | 0.49% |
| 2025-05-14 | 9.42 | 9.49 | 0.06 | 0.64% | 9.33 | 9.50 | 131156 | 12340.50 | 0.58% |
| 2025-05-13 | 9.39 | 9.43 | 0.09 | 0.96% | 9.34 | 9.54 | 228086 | 21569.92 | 1.01% |
| 2025-05-12 | 9.31 | 9.34 | 0.08 | 0.86% | 9.27 | 9.35 | 97971 | 9132.14 | 0.44% |
| 2025-05-09 | 9.30 | 9.26 | -0.05 | -0.54% | 9.26 | 9.34 | 68277 | 6341.84 | 0.30% |
| 2025-05-08 | 9.31 | 9.31 | -0.01 | -0.11% | 9.27 | 9.35 | 89100 | 8300.92 | 0.40% |
| 2025-05-07 | 9.40 | 9.32 | 0.00 | 0.00% | 9.27 | 9.42 | 98148 | 9159.47 | 0.44% |
| 2025-05-06 | 9.19 | 9.32 | 0.16 | 1.75% | 9.16 | 9.36 | 181460 | 16876.79 | 0.81% |
| 2025-04-30 | 9.04 | 9.16 | 0.10 | 1.10% | 9.03 | 9.19 | 123118 | 11251.53 | 0.55% |
| 2025-04-29 | 9.03 | 9.06 | 0.03 | 0.33% | 9.00 | 9.09 | 65142 | 5896.55 | 0.29% |
| 2025-04-28 | 9.16 | 9.03 | -0.14 | -1.53% | 9.01 | 9.16 | 129657 | 11751.88 | 0.58% |
| 2025-04-25 | 9.27 | 9.17 | -0.09 | -0.97% | 9.15 | 9.29 | 172729 | 15864.94 | 0.77% |
| 2025-04-24 | 9.38 | 9.26 | -0.18 | -1.91% | 9.22 | 9.41 | 161917 | 15039.43 | 0.72% |
| 2025-04-23 | 9.26 | 9.44 | 0.19 | 2.05% | 9.26 | 9.52 | 189625 | 17864.08 | 0.84% |
| 2025-04-22 | 9.26 | 9.25 | -0.02 | -0.22% | 9.22 | 9.34 | 109137 | 10120.20 | 0.48% |
| 2025-04-21 | 9.25 | 9.27 | 0.00 | 0.00% | 9.22 | 9.29 | 78144 | 7235.94 | 0.35% |
| 2025-04-18 | 9.23 | 9.27 | 0.05 | 0.54% | 9.20 | 9.30 | 72569 | 6719.42 | 0.32% |
| 2025-04-17 | 9.26 | 9.22 | -0.04 | -0.43% | 9.19 | 9.34 | 99898 | 9241.96 | 0.44% |
| 2025-04-16 | 9.32 | 9.26 | -0.11 | -1.17% | 9.14 | 9.37 | 147182 | 13608.21 | 0.65% |
| 2025-04-15 | 9.45 | 9.37 | -0.04 | -0.43% | 9.33 | 9.45 | 89071 | 8342.66 | 0.40% |
| 2025-04-14 | 9.45 | 9.41 | -0.04 | -0.42% | 9.36 | 9.50 | 141420 | 13323.78 | 0.63% |
| 2025-04-11 | 9.30 | 9.45 | 0.11 | 1.18% | 9.25 | 9.50 | 246792 | 23187.97 | 1.10% |
| 2025-04-10 | 9.27 | 9.34 | 0.13 | 1.41% | 9.10 | 9.43 | 275672 | 25606.06 | 1.23% |
| 2025-04-09 | 8.65 | 9.21 | 0.50 | 5.74% | 8.50 | 9.28 | 468150 | 41746.72 | 2.10% |
| 2025-04-08 | 8.53 | 8.71 | 0.17 | 1.99% | 8.47 | 8.72 | 294264 | 25377.36 | 1.32% |
上证大盘股票行情在线 K线走势图
