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 |
|---|
| 2025-12-12 | 6.83 | 6.81 | -0.01 | -0.15% | 6.79 | 6.94 | 74491 | 5101.29 | 1.22% |
| 2025-12-11 | 6.94 | 6.82 | -0.09 | -1.30% | 6.79 | 6.94 | 56113 | 3844.06 | 0.92% |
| 2025-12-10 | 6.99 | 6.91 | -0.09 | -1.29% | 6.90 | 7.02 | 63017 | 4371.44 | 1.03% |
| 2025-12-09 | 7.01 | 7.00 | -0.01 | -0.14% | 6.94 | 7.14 | 86602 | 6100.92 | 1.42% |
| 2025-12-08 | 7.07 | 7.01 | -0.04 | -0.57% | 6.98 | 7.07 | 87774 | 6168.82 | 1.44% |
| 2025-12-05 | 7.00 | 7.05 | 0.06 | 0.86% | 6.92 | 7.14 | 103930 | 7301.06 | 1.70% |
| 2025-12-04 | 7.06 | 6.99 | -0.07 | -0.99% | 6.95 | 7.15 | 73679 | 5163.03 | 1.21% |
| 2025-12-03 | 7.09 | 7.06 | -0.03 | -0.42% | 7.02 | 7.11 | 53803 | 3799.88 | 0.88% |
| 2025-12-02 | 7.12 | 7.09 | -0.03 | -0.42% | 7.01 | 7.13 | 50348 | 3559.31 | 0.82% |
| 2025-12-01 | 7.16 | 7.12 | -0.06 | -0.84% | 7.09 | 7.25 | 63265 | 4534.45 | 1.04% |
| 2025-11-28 | 7.09 | 7.18 | 0.05 | 0.70% | 7.07 | 7.18 | 71094 | 5067.81 | 1.16% |
| 2025-11-27 | 7.15 | 7.13 | 0.07 | 0.99% | 7.02 | 7.18 | 82296 | 5850.50 | 1.35% |
| 2025-11-26 | 7.10 | 7.06 | -0.03 | -0.42% | 7.03 | 7.19 | 85402 | 6054.11 | 1.40% |
| 2025-11-25 | 7.12 | 7.09 | 0.02 | 0.28% | 7.05 | 7.15 | 71109 | 5051.01 | 1.16% |
| 2025-11-24 | 7.11 | 7.07 | -0.01 | -0.14% | 7.00 | 7.18 | 100293 | 7105.22 | 1.64% |
| 2025-11-21 | 7.38 | 7.08 | -0.37 | -4.97% | 7.05 | 7.46 | 116512 | 8375.54 | 1.91% |
| 2025-11-20 | 7.49 | 7.45 | 0.00 | 0.00% | 7.38 | 7.57 | 68719 | 5130.54 | 1.13% |
| 2025-11-19 | 7.58 | 7.45 | -0.10 | -1.32% | 7.41 | 7.65 | 92285 | 6899.25 | 1.51% |
| 2025-11-18 | 7.70 | 7.55 | -0.15 | -1.95% | 7.47 | 7.72 | 129496 | 9776.04 | 2.12% |
| 2025-11-17 | 7.64 | 7.70 | 0.05 | 0.65% | 7.59 | 7.75 | 106015 | 8151.87 | 1.74% |
| 2025-11-14 | 7.70 | 7.65 | -0.08 | -1.03% | 7.64 | 7.77 | 120233 | 9244.30 | 1.97% |
| 2025-11-13 | 7.77 | 7.73 | 0.07 | 0.91% | 7.63 | 7.82 | 140700 | 10879.87 | 2.30% |
| 2025-11-12 | 7.71 | 7.66 | -0.05 | -0.65% | 7.60 | 7.78 | 162163 | 12445.01 | 2.66% |
| 2025-11-11 | 7.75 | 7.71 | -0.04 | -0.52% | 7.64 | 7.78 | 172938 | 13281.87 | 2.83% |
| 2025-11-10 | 7.63 | 7.75 | 0.24 | 3.20% | 7.55 | 7.87 | 256335 | 19772.88 | 4.20% |
| 2025-11-07 | 7.44 | 7.51 | 0.02 | 0.27% | 7.42 | 7.56 | 128862 | 9666.06 | 2.11% |
| 2025-11-06 | 7.38 | 7.49 | 0.11 | 1.49% | 7.29 | 7.66 | 213919 | 16098.44 | 3.50% |
| 2025-11-05 | 7.22 | 7.38 | 0.07 | 0.96% | 7.20 | 7.43 | 148299 | 10929.37 | 2.43% |
| 2025-11-04 | 7.11 | 7.31 | 0.15 | 2.09% | 7.11 | 7.34 | 186472 | 13549.42 | 3.05% |
| 2025-11-03 | 7.19 | 7.16 | -0.03 | -0.42% | 7.09 | 7.21 | 119261 | 8503.91 | 1.95% |
| 2025-10-31 | 7.10 | 7.19 | 0.23 | 3.30% | 7.07 | 7.24 | 233165 | 16754.77 | 3.82% |
| 2025-10-30 | 7.00 | 6.96 | -0.05 | -0.71% | 6.94 | 7.12 | 168838 | 11881.79 | 2.77% |
| 2025-10-29 | 6.97 | 7.01 | 0.04 | 0.57% | 6.84 | 7.02 | 88981 | 6172.99 | 1.46% |
| 2025-10-28 | 6.92 | 6.97 | 0.05 | 0.72% | 6.91 | 7.00 | 63439 | 4411.13 | 1.04% |
| 2025-10-27 | 6.96 | 6.92 | -0.05 | -0.72% | 6.88 | 6.98 | 86640 | 5998.43 | 1.42% |
| 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% |
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
