中材节能(603126)股票行情 中材节能股票行情 603126股票行情_爱股网
中材节能(603126)股票行情
中材节能(603126)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 |
|---|
| 2025-10-24 | 7.06 | 6.97 | -0.10 | -1.41% | 6.95 | 7.09 | 99924 | 6986.66 | 1.64% |
| 2025-10-23 | 6.98 | 7.07 | 0.09 | 1.29% | 6.91 | 7.08 | 113588 | 7962.72 | 1.86% |
| 2025-10-22 | 6.93 | 6.98 | 0.04 | 0.58% | 6.89 | 7.00 | 88066 | 6129.32 | 1.44% |
| 2025-10-21 | 6.81 | 6.94 | 0.13 | 1.91% | 6.80 | 6.94 | 109833 | 7569.20 | 1.80% |
| 2025-10-20 | 6.78 | 6.81 | 0.05 | 0.74% | 6.76 | 6.81 | 54396 | 3690.50 | 0.89% |
| 2025-10-17 | 6.84 | 6.76 | -0.10 | -1.46% | 6.74 | 6.88 | 75666 | 5144.24 | 1.24% |
| 2025-10-16 | 6.95 | 6.86 | -0.07 | -1.01% | 6.81 | 7.01 | 97698 | 6719.23 | 1.60% |
| 2025-10-15 | 6.82 | 6.93 | 0.09 | 1.32% | 6.80 | 6.94 | 100994 | 6954.49 | 1.65% |
| 2025-10-14 | 6.89 | 6.84 | -0.02 | -0.29% | 6.81 | 6.93 | 88327 | 6059.36 | 1.45% |
| 2025-10-13 | 6.69 | 6.86 | 0.03 | 0.44% | 6.57 | 6.87 | 115444 | 7810.48 | 1.89% |
| 2025-10-10 | 6.74 | 6.83 | 0.07 | 1.04% | 6.72 | 6.84 | 87309 | 5938.38 | 1.43% |
| 2025-10-09 | 6.79 | 6.76 | 0.01 | 0.15% | 6.67 | 6.80 | 78595 | 5291.85 | 1.29% |
| 2025-09-30 | 6.85 | 6.75 | -0.06 | -0.88% | 6.74 | 6.86 | 72626 | 4918.31 | 1.19% |
| 2025-09-29 | 6.63 | 6.81 | 0.19 | 2.87% | 6.48 | 6.88 | 145853 | 9825.61 | 2.39% |
| 2025-09-26 | 6.52 | 6.62 | 0.07 | 1.07% | 6.47 | 6.68 | 61915 | 4096.23 | 1.01% |
| 2025-09-25 | 6.65 | 6.55 | -0.09 | -1.36% | 6.55 | 6.70 | 65780 | 4357.67 | 1.08% |
| 2025-09-24 | 6.60 | 6.64 | 0.05 | 0.76% | 6.53 | 6.65 | 56223 | 3718.95 | 0.92% |
| 2025-09-23 | 6.55 | 6.59 | -0.02 | -0.30% | 6.40 | 6.61 | 80756 | 5245.88 | 1.32% |
| 2025-09-22 | 6.64 | 6.61 | -0.03 | -0.45% | 6.55 | 6.66 | 62866 | 4139.03 | 1.03% |
| 2025-09-19 | 6.71 | 6.64 | -0.10 | -1.48% | 6.62 | 6.77 | 68040 | 4545.83 | 1.11% |
| 2025-09-18 | 6.87 | 6.74 | -0.06 | -0.88% | 6.67 | 6.87 | 106129 | 7191.26 | 1.74% |
| 2025-09-17 | 6.85 | 6.80 | -0.07 | -1.02% | 6.79 | 6.85 | 57859 | 3937.94 | 0.95% |
| 2025-09-16 | 6.73 | 6.87 | 0.14 | 2.08% | 6.71 | 6.88 | 97621 | 6625.77 | 1.60% |
| 2025-09-15 | 6.74 | 6.73 | -0.02 | -0.30% | 6.67 | 6.76 | 71262 | 4783.93 | 1.17% |
| 2025-09-12 | 6.79 | 6.75 | -0.07 | -1.03% | 6.73 | 6.83 | 78061 | 5278.72 | 1.28% |
| 2025-09-11 | 6.85 | 6.82 | 0.00 | 0.00% | 6.72 | 6.85 | 76808 | 5201.40 | 1.26% |
| 2025-09-10 | 6.80 | 6.82 | 0.02 | 0.29% | 6.76 | 6.85 | 52991 | 3604.19 | 0.87% |
| 2025-09-09 | 6.85 | 6.80 | -0.08 | -1.16% | 6.77 | 6.88 | 65129 | 4441.41 | 1.07% |
| 2025-09-08 | 6.78 | 6.88 | 0.09 | 1.33% | 6.76 | 6.89 | 88588 | 6050.45 | 1.45% |
| 2025-09-05 | 6.68 | 6.79 | 0.12 | 1.80% | 6.66 | 6.84 | 108100 | 7319.29 | 1.77% |
| 2025-09-04 | 6.60 | 6.67 | 0.05 | 0.76% | 6.56 | 6.73 | 78725 | 5250.59 | 1.29% |
| 2025-09-03 | 6.81 | 6.62 | -0.19 | -2.79% | 6.60 | 6.84 | 88003 | 5878.99 | 1.44% |
| 2025-09-02 | 6.88 | 6.81 | -0.08 | -1.16% | 6.69 | 6.88 | 101884 | 6896.31 | 1.67% |
| 2025-09-01 | 6.79 | 6.89 | 0.11 | 1.62% | 6.75 | 6.92 | 110135 | 7541.72 | 1.80% |
| 2025-08-29 | 6.85 | 6.78 | -0.07 | -1.02% | 6.73 | 6.86 | 104932 | 7119.83 | 1.72% |
| 2025-08-28 | 6.84 | 6.85 | -0.03 | -0.44% | 6.63 | 6.92 | 212009 | 14394.23 | 3.47% |
| 2025-08-27 | 7.07 | 6.88 | -0.28 | -3.91% | 6.88 | 7.20 | 261213 | 18482.62 | 4.28% |
| 2025-08-26 | 7.20 | 7.16 | 0.09 | 1.27% | 7.14 | 7.54 | 330519 | 24029.83 | 5.41% |
| 2025-08-25 | 7.06 | 7.07 | 0.02 | 0.28% | 7.00 | 7.09 | 160824 | 11340.91 | 2.63% |
| 2025-08-22 | 7.10 | 7.05 | -0.05 | -0.70% | 7.01 | 7.11 | 154286 | 10867.54 | 2.53% |
| 2025-08-21 | 7.12 | 7.10 | -0.06 | -0.84% | 7.05 | 7.18 | 147259 | 10487.26 | 2.41% |
| 2025-08-20 | 7.20 | 7.16 | -0.06 | -0.83% | 7.04 | 7.20 | 194338 | 13863.01 | 3.18% |
| 2025-08-19 | 7.19 | 7.22 | 0.02 | 0.28% | 7.10 | 7.28 | 265914 | 19138.87 | 4.36% |
| 2025-08-18 | 7.32 | 7.20 | -0.08 | -1.10% | 7.16 | 7.35 | 361632 | 26131.00 | 5.92% |
| 2025-08-15 | 7.43 | 7.28 | -0.16 | -2.15% | 7.15 | 7.43 | 501561 | 36405.68 | 8.22% |
| 2025-08-14 | 7.20 | 7.44 | 0.28 | 3.91% | 7.08 | 7.88 | 850894 | 64221.20 | 13.94% |
| 2025-08-13 | 7.26 | 7.16 | -0.09 | -1.24% | 7.11 | 7.29 | 308890 | 22137.46 | 5.06% |
| 2025-08-12 | 7.32 | 7.25 | -0.09 | -1.23% | 7.09 | 7.47 | 662740 | 47962.50 | 10.86% |
| 2025-08-11 | 6.67 | 7.34 | 0.67 | 10.04% | 6.64 | 7.34 | 457978 | 32871.66 | 7.50% |
| 2025-08-08 | 6.59 | 6.67 | 0.07 | 1.06% | 6.56 | 6.67 | 67584 | 4476.63 | 1.11% |
| 2025-08-07 | 6.65 | 6.60 | -0.05 | -0.75% | 6.59 | 6.67 | 67099 | 4444.64 | 1.10% |
| 2025-08-06 | 6.66 | 6.65 | -0.02 | -0.30% | 6.61 | 6.67 | 67079 | 4449.97 | 1.10% |
| 2025-08-05 | 6.61 | 6.67 | 0.07 | 1.06% | 6.61 | 6.73 | 84425 | 5624.58 | 1.38% |
| 2025-08-04 | 6.62 | 6.60 | -0.02 | -0.30% | 6.52 | 6.65 | 60142 | 3968.10 | 0.99% |
| 2025-08-01 | 6.61 | 6.62 | 0.02 | 0.30% | 6.56 | 6.65 | 68650 | 4543.24 | 1.12% |
| 2025-07-31 | 6.67 | 6.60 | -0.08 | -1.20% | 6.55 | 6.76 | 107931 | 7154.04 | 1.77% |
| 2025-07-30 | 6.75 | 6.68 | -0.07 | -1.04% | 6.65 | 6.76 | 115796 | 7740.09 | 1.90% |
| 2025-07-29 | 6.75 | 6.75 | -0.05 | -0.74% | 6.67 | 6.81 | 100208 | 6740.43 | 1.64% |
| 2025-07-28 | 6.73 | 6.80 | 0.04 | 0.59% | 6.67 | 6.84 | 135871 | 9159.79 | 2.23% |
| 2025-07-25 | 6.90 | 6.76 | -0.14 | -2.03% | 6.72 | 6.96 | 165061 | 11216.96 | 2.70% |
| 2025-07-24 | 6.72 | 6.90 | 0.00 | 0.00% | 6.63 | 6.93 | 284815 | 19336.09 | 4.67% |
| 2025-07-23 | 6.82 | 6.90 | 0.07 | 1.02% | 6.72 | 7.26 | 406566 | 28254.14 | 6.66% |
| 2025-07-22 | 6.61 | 6.83 | 0.20 | 3.02% | 6.60 | 6.85 | 272598 | 18298.08 | 4.47% |
| 2025-07-21 | 6.55 | 6.63 | 0.09 | 1.38% | 6.50 | 6.65 | 216671 | 14325.66 | 3.55% |
| 2025-07-18 | 6.53 | 6.54 | 0.07 | 1.08% | 6.43 | 6.54 | 203288 | 13191.73 | 3.33% |
| 2025-07-17 | 6.44 | 6.47 | 0.06 | 0.94% | 6.41 | 6.62 | 257853 | 16717.65 | 4.22% |
| 2025-07-16 | 6.45 | 6.41 | -0.04 | -0.62% | 6.36 | 6.49 | 255053 | 16358.92 | 4.18% |
| 2025-07-15 | 6.65 | 6.45 | -0.37 | -5.43% | 6.39 | 6.65 | 646356 | 41867.56 | 10.59% |
| 2025-07-14 | 6.41 | 6.82 | 0.42 | 6.56% | 6.38 | 7.04 | 833309 | 57821.26 | 13.65% |
| 2025-07-11 | 6.35 | 6.40 | 0.05 | 0.79% | 6.29 | 6.40 | 93659 | 5956.50 | 1.53% |
| 2025-07-10 | 6.35 | 6.35 | 0.02 | 0.32% | 6.30 | 6.36 | 69185 | 4382.67 | 1.13% |
| 2025-07-09 | 6.30 | 6.33 | 0.02 | 0.32% | 6.28 | 6.39 | 99133 | 6285.12 | 1.62% |
| 2025-07-08 | 6.28 | 6.31 | 0.03 | 0.48% | 6.23 | 6.31 | 77790 | 4890.75 | 1.27% |
| 2025-07-07 | 6.22 | 6.28 | 0.09 | 1.45% | 6.19 | 6.28 | 60967 | 3812.75 | 1.00% |
| 2025-07-04 | 6.25 | 6.19 | -0.08 | -1.28% | 6.18 | 6.29 | 61450 | 3823.67 | 1.01% |
| 2025-07-03 | 6.24 | 6.27 | 0.03 | 0.48% | 6.21 | 6.28 | 57152 | 3578.25 | 0.94% |
| 2025-07-02 | 6.24 | 6.24 | 0.02 | 0.32% | 6.19 | 6.26 | 54982 | 3423.57 | 0.90% |
| 2025-07-01 | 6.21 | 6.22 | 0.03 | 0.48% | 6.17 | 6.24 | 52585 | 3264.04 | 0.86% |
| 2025-06-30 | 6.13 | 6.19 | 0.06 | 0.98% | 6.12 | 6.20 | 58053 | 3584.84 | 0.95% |
| 2025-06-27 | 6.09 | 6.13 | 0.05 | 0.82% | 6.08 | 6.15 | 55954 | 3426.17 | 0.92% |
上证大盘股票行情在线 K线走势图
中材节能(603126)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
