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 |
|---|
| 2025-09-15 | 8.98 | 8.80 | -0.18 | -2.00% | 8.80 | 8.99 | 268493 | 23794.32 | 1.19% |
| 2025-09-12 | 9.05 | 8.98 | -0.07 | -0.77% | 8.98 | 9.08 | 172068 | 15524.21 | 0.76% |
| 2025-09-11 | 8.99 | 9.05 | 0.05 | 0.56% | 8.96 | 9.05 | 146934 | 13231.23 | 0.65% |
| 2025-09-10 | 9.03 | 9.00 | -0.05 | -0.55% | 8.96 | 9.05 | 103496 | 9310.27 | 0.46% |
| 2025-09-09 | 9.03 | 9.05 | 0.02 | 0.22% | 9.00 | 9.07 | 140316 | 12683.18 | 0.62% |
| 2025-09-08 | 8.91 | 9.03 | 0.12 | 1.35% | 8.90 | 9.04 | 140384 | 12603.94 | 0.62% |
| 2025-09-05 | 8.85 | 8.91 | 0.08 | 0.91% | 8.82 | 8.92 | 125545 | 11141.95 | 0.56% |
| 2025-09-04 | 8.93 | 8.83 | -0.08 | -0.90% | 8.74 | 8.95 | 229387 | 20281.01 | 1.02% |
| 2025-09-03 | 9.07 | 8.91 | -0.14 | -1.55% | 8.88 | 9.09 | 189258 | 16931.41 | 0.84% |
| 2025-09-02 | 9.15 | 9.05 | -0.09 | -0.98% | 8.98 | 9.16 | 236168 | 21357.44 | 1.05% |
| 2025-09-01 | 9.22 | 9.14 | -0.08 | -0.87% | 9.10 | 9.23 | 200987 | 18397.95 | 0.89% |
| 2025-08-29 | 9.24 | 9.22 | 0.02 | 0.22% | 9.18 | 9.30 | 234939 | 21694.49 | 1.04% |
| 2025-08-28 | 9.14 | 9.20 | 0.07 | 0.77% | 9.05 | 9.22 | 232408 | 21251.29 | 1.03% |
| 2025-08-27 | 9.34 | 9.13 | -0.21 | -2.25% | 9.12 | 9.38 | 336899 | 31176.85 | 1.50% |
| 2025-08-26 | 9.28 | 9.34 | 0.07 | 0.76% | 9.23 | 9.41 | 324869 | 30334.27 | 1.44% |
| 2025-08-25 | 9.22 | 9.27 | 0.07 | 0.76% | 9.19 | 9.33 | 318004 | 29410.87 | 1.41% |
| 2025-08-22 | 9.16 | 9.20 | 0.06 | 0.66% | 9.12 | 9.20 | 192984 | 17678.28 | 0.86% |
| 2025-08-21 | 9.15 | 9.14 | 0.00 | 0.00% | 9.12 | 9.22 | 268109 | 24609.82 | 1.19% |
| 2025-08-20 | 9.10 | 9.14 | 0.04 | 0.44% | 9.04 | 9.15 | 191079 | 17371.77 | 0.85% |
| 2025-08-19 | 9.19 | 9.10 | -0.08 | -0.87% | 9.09 | 9.22 | 205953 | 18814.53 | 0.91% |
| 2025-08-18 | 9.26 | 9.18 | -0.02 | -0.22% | 9.15 | 9.26 | 255861 | 23530.54 | 1.14% |
| 2025-08-15 | 9.06 | 9.20 | 0.13 | 1.43% | 9.06 | 9.20 | 241142 | 22086.13 | 1.07% |
| 2025-08-14 | 9.21 | 9.07 | -0.14 | -1.52% | 9.04 | 9.23 | 183058 | 16732.67 | 0.81% |
| 2025-08-13 | 9.21 | 9.21 | 0.00 | 0.00% | 9.17 | 9.24 | 166161 | 15295.81 | 0.74% |
| 2025-08-12 | 9.23 | 9.21 | -0.02 | -0.22% | 9.18 | 9.26 | 158229 | 14573.62 | 0.70% |
| 2025-08-11 | 9.22 | 9.23 | 0.05 | 0.54% | 9.16 | 9.29 | 205496 | 18974.43 | 0.91% |
| 2025-08-08 | 9.08 | 9.18 | 0.10 | 1.10% | 9.07 | 9.19 | 205327 | 18784.19 | 0.91% |
| 2025-08-07 | 9.15 | 9.08 | -0.04 | -0.44% | 9.03 | 9.18 | 133503 | 12124.45 | 0.59% |
| 2025-08-06 | 9.13 | 9.12 | -0.02 | -0.22% | 9.09 | 9.14 | 105415 | 9601.54 | 0.47% |
| 2025-08-05 | 9.08 | 9.14 | 0.07 | 0.77% | 9.06 | 9.14 | 111313 | 10129.10 | 0.49% |
| 2025-08-04 | 9.05 | 9.07 | 0.00 | 0.00% | 9.00 | 9.09 | 154546 | 13964.40 | 0.69% |
| 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% |
上证大盘股票行情在线 K线走势图
