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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-26 | 6.14 | 6.08 | -0.04 | -0.65% | 6.05 | 6.14 | 55093 | 3360.11 | 0.90% |
| 2025-06-25 | 6.09 | 6.12 | 0.03 | 0.49% | 6.06 | 6.13 | 56365 | 3438.14 | 0.92% |
| 2025-06-24 | 5.98 | 6.09 | 0.13 | 2.18% | 5.95 | 6.09 | 50128 | 3033.18 | 0.82% |
| 2025-06-23 | 5.89 | 5.96 | 0.08 | 1.36% | 5.85 | 5.97 | 46053 | 2731.70 | 0.75% |
| 2025-06-20 | 5.94 | 5.88 | -0.07 | -1.18% | 5.88 | 5.98 | 33230 | 1970.53 | 0.54% |
| 2025-06-19 | 6.09 | 5.95 | -0.13 | -2.14% | 5.90 | 6.09 | 70023 | 4185.92 | 1.15% |
| 2025-06-18 | 6.12 | 6.08 | -0.06 | -0.98% | 6.06 | 6.14 | 45867 | 2791.66 | 0.75% |
| 2025-06-17 | 6.10 | 6.14 | 0.00 | 0.00% | 6.10 | 6.18 | 43206 | 2651.36 | 0.71% |
| 2025-06-16 | 6.07 | 6.14 | 0.04 | 0.66% | 6.07 | 6.19 | 43641 | 2684.23 | 0.71% |
| 2025-06-13 | 6.22 | 6.10 | -0.12 | -1.93% | 6.10 | 6.22 | 84062 | 5158.65 | 1.38% |
| 2025-06-12 | 6.27 | 6.22 | -0.06 | -0.96% | 6.19 | 6.27 | 57138 | 3556.46 | 0.94% |
| 2025-06-11 | 6.25 | 6.28 | 0.03 | 0.48% | 6.23 | 6.31 | 48420 | 3041.31 | 0.79% |
| 2025-06-10 | 6.30 | 6.25 | -0.05 | -0.79% | 6.16 | 6.33 | 74735 | 4674.01 | 1.22% |
| 2025-06-09 | 6.25 | 6.30 | 0.05 | 0.80% | 6.21 | 6.31 | 67626 | 4241.82 | 1.11% |
| 2025-06-06 | 6.21 | 6.25 | 0.05 | 0.81% | 6.17 | 6.36 | 86014 | 5388.20 | 1.41% |
| 2025-06-05 | 6.27 | 6.20 | -0.04 | -0.64% | 6.18 | 6.28 | 55612 | 3455.52 | 0.91% |
| 2025-06-04 | 6.17 | 6.24 | 0.08 | 1.30% | 6.13 | 6.25 | 56765 | 3515.10 | 0.93% |
| 2025-06-03 | 6.10 | 6.16 | -0.06 | -0.96% | 6.10 | 6.21 | 68129 | 4196.74 | 1.12% |
| 2025-05-30 | 6.45 | 6.22 | -0.07 | -1.11% | 6.19 | 6.48 | 106285 | 6680.27 | 1.74% |
| 2025-05-29 | 6.20 | 6.29 | 0.09 | 1.45% | 6.18 | 6.30 | 64032 | 4011.51 | 1.05% |
| 2025-05-28 | 6.27 | 6.20 | -0.03 | -0.48% | 6.18 | 6.33 | 60026 | 3745.14 | 0.98% |
| 2025-05-27 | 6.16 | 6.23 | 0.04 | 0.65% | 6.14 | 6.25 | 69307 | 4298.93 | 1.14% |
| 2025-05-26 | 6.15 | 6.19 | 0.13 | 2.15% | 6.08 | 6.20 | 53693 | 3310.60 | 0.88% |
| 2025-05-23 | 6.20 | 6.06 | -0.15 | -2.42% | 6.06 | 6.24 | 69691 | 4284.80 | 1.14% |
| 2025-05-22 | 6.25 | 6.21 | -0.11 | -1.74% | 6.20 | 6.36 | 75577 | 4733.54 | 1.24% |
| 2025-05-21 | 6.45 | 6.32 | 0.01 | 0.16% | 6.31 | 6.48 | 117749 | 7518.99 | 1.93% |
| 2025-05-20 | 6.35 | 6.31 | 0.03 | 0.48% | 6.25 | 6.42 | 93144 | 5895.72 | 1.53% |
| 2025-05-19 | 6.15 | 6.28 | 0.14 | 2.28% | 6.14 | 6.31 | 82093 | 5126.78 | 1.34% |
| 2025-05-16 | 6.09 | 6.14 | 0.06 | 0.99% | 6.07 | 6.17 | 68765 | 4219.23 | 1.13% |
| 2025-05-15 | 6.15 | 6.08 | -0.06 | -0.98% | 6.06 | 6.19 | 75397 | 4601.92 | 1.24% |
| 2025-05-14 | 6.18 | 6.14 | -0.01 | -0.16% | 6.10 | 6.19 | 59417 | 3648.41 | 0.97% |
| 2025-05-13 | 6.30 | 6.15 | -0.06 | -0.97% | 6.14 | 6.30 | 62344 | 3857.56 | 1.02% |
| 2025-05-12 | 6.23 | 6.21 | 0.00 | 0.00% | 6.16 | 6.25 | 67371 | 4171.72 | 1.10% |
| 2025-05-09 | 6.19 | 6.21 | 0.01 | 0.16% | 6.13 | 6.25 | 70966 | 4391.86 | 1.16% |
| 2025-05-08 | 6.10 | 6.20 | 0.06 | 0.98% | 6.10 | 6.22 | 67930 | 4205.16 | 1.11% |
| 2025-05-07 | 6.13 | 6.14 | 0.09 | 1.49% | 6.07 | 6.23 | 102938 | 6324.05 | 1.69% |
| 2025-05-06 | 5.98 | 6.05 | 0.19 | 3.24% | 5.93 | 6.05 | 86856 | 5215.83 | 1.42% |
| 2025-04-30 | 5.90 | 5.86 | -0.01 | -0.17% | 5.86 | 5.94 | 52518 | 3101.23 | 0.86% |
| 2025-04-29 | 5.83 | 5.87 | 0.00 | 0.00% | 5.79 | 5.96 | 65404 | 3857.22 | 1.07% |
| 2025-04-28 | 6.01 | 5.87 | -0.16 | -2.65% | 5.85 | 6.01 | 74997 | 4427.35 | 1.23% |
| 2025-04-25 | 5.96 | 6.03 | 0.07 | 1.17% | 5.94 | 6.09 | 79496 | 4797.74 | 1.30% |
| 2025-04-24 | 5.98 | 5.96 | -0.04 | -0.67% | 5.94 | 6.07 | 79169 | 4747.45 | 1.30% |
| 2025-04-23 | 5.99 | 6.00 | 0.02 | 0.33% | 5.98 | 6.04 | 64245 | 3858.58 | 1.05% |
| 2025-04-22 | 5.97 | 5.98 | 0.02 | 0.34% | 5.92 | 5.99 | 68415 | 4076.40 | 1.12% |
| 2025-04-21 | 5.89 | 5.96 | 0.05 | 0.85% | 5.86 | 5.98 | 66967 | 3978.15 | 1.10% |
| 2025-04-18 | 5.85 | 5.91 | 0.02 | 0.34% | 5.80 | 5.92 | 59379 | 3483.23 | 0.97% |
| 2025-04-17 | 5.81 | 5.89 | 0.03 | 0.51% | 5.80 | 5.95 | 64871 | 3833.14 | 1.06% |
| 2025-04-16 | 5.93 | 5.86 | -0.09 | -1.51% | 5.74 | 5.96 | 76996 | 4508.25 | 1.26% |
| 2025-04-15 | 5.96 | 5.95 | -0.01 | -0.17% | 5.87 | 5.97 | 72956 | 4319.11 | 1.20% |
| 2025-04-14 | 5.96 | 5.96 | 0.09 | 1.53% | 5.91 | 6.01 | 117972 | 7027.91 | 1.93% |
| 2025-04-11 | 5.78 | 5.87 | 0.02 | 0.34% | 5.78 | 5.92 | 82213 | 4831.82 | 1.35% |
| 2025-04-10 | 5.79 | 5.85 | 0.14 | 2.45% | 5.75 | 5.91 | 140001 | 8189.14 | 2.29% |
| 2025-04-09 | 5.54 | 5.71 | 0.12 | 2.15% | 5.19 | 5.76 | 181398 | 10042.91 | 2.97% |
| 2025-04-08 | 5.54 | 5.59 | -0.13 | -2.27% | 5.40 | 5.69 | 210694 | 11664.54 | 3.45% |
上证大盘股票行情在线 K线走势图
