中元股份(300018)股票行情 中元股份股票行情 300018股票行情_爱股网
中元股份(300018)股票行情
中元股份(300018)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 | 11.11 | 11.90 | 0.94 | 8.58% | 11.07 | 11.99 | 644515 | 75180.39 | 14.34% | 45.00 |
| 2025-10-23 | 11.10 | 10.96 | -0.07 | -0.63% | 10.58 | 11.20 | 307868 | 33469.11 | 6.85% | 0.00 |
| 2025-10-22 | 10.98 | 11.03 | 0.10 | 0.91% | 10.66 | 11.08 | 307808 | 33709.57 | 6.85% | 2.00 |
| 2025-10-21 | 10.61 | 10.93 | 0.31 | 2.92% | 10.45 | 10.95 | 347228 | 37275.37 | 7.73% | 0.00 |
| 2025-10-20 | 10.36 | 10.62 | 0.57 | 5.67% | 10.21 | 11.06 | 439918 | 46895.73 | 9.79% | 0.00 |
| 2025-10-17 | 10.34 | 10.05 | -0.40 | -3.83% | 9.92 | 10.55 | 356239 | 36114.00 | 7.93% | 0.00 |
| 2025-10-16 | 11.07 | 10.45 | -0.70 | -6.28% | 10.37 | 11.08 | 472227 | 50037.52 | 10.51% | 0.00 |
| 2025-10-15 | 10.60 | 11.15 | 0.49 | 4.60% | 10.55 | 11.19 | 576473 | 62921.05 | 12.83% | 0.00 |
| 2025-10-14 | 10.51 | 10.66 | 0.24 | 2.30% | 10.43 | 11.28 | 610964 | 66220.34 | 13.60% | 7.00 |
| 2025-10-13 | 9.38 | 10.42 | 0.67 | 6.87% | 9.30 | 10.66 | 602908 | 61203.59 | 13.42% | 2.00 |
| 2025-10-10 | 9.50 | 9.75 | 0.18 | 1.88% | 9.45 | 9.89 | 358145 | 34701.72 | 7.97% | 3.00 |
| 2025-10-09 | 9.17 | 9.57 | 0.46 | 5.05% | 9.11 | 9.69 | 392837 | 37176.95 | 8.74% | 0.00 |
| 2025-09-30 | 8.92 | 9.11 | 0.16 | 1.79% | 8.92 | 9.15 | 197168 | 17839.41 | 4.39% | 0.00 |
| 2025-09-29 | 9.13 | 8.95 | -0.19 | -2.08% | 8.88 | 9.14 | 239106 | 21457.92 | 5.32% | 127.00 |
| 2025-09-26 | 8.77 | 9.14 | 0.37 | 4.22% | 8.71 | 9.36 | 390472 | 35693.07 | 8.69% | 207.00 |
| 2025-09-25 | 8.71 | 8.77 | 0.03 | 0.34% | 8.65 | 8.92 | 243825 | 21450.73 | 5.43% | 1.00 |
| 2025-09-24 | 8.21 | 8.74 | 0.49 | 5.94% | 8.15 | 8.85 | 295864 | 25448.21 | 6.58% | 0.00 |
| 2025-09-23 | 8.41 | 8.25 | -0.22 | -2.60% | 8.09 | 8.49 | 137337 | 11286.19 | 3.06% | 0.00 |
| 2025-09-22 | 8.48 | 8.47 | 0.05 | 0.59% | 8.29 | 8.53 | 113427 | 9558.97 | 2.52% | 0.00 |
| 2025-09-19 | 8.39 | 8.42 | -0.01 | -0.12% | 8.34 | 8.47 | 100911 | 8469.97 | 2.25% | 0.00 |
| 2025-09-18 | 8.52 | 8.43 | -0.12 | -1.40% | 8.35 | 8.67 | 180092 | 15337.39 | 4.01% | 0.00 |
| 2025-09-17 | 8.41 | 8.55 | 0.14 | 1.66% | 8.32 | 8.56 | 146974 | 12455.77 | 3.27% | 8.00 |
| 2025-09-16 | 8.31 | 8.41 | 0.10 | 1.20% | 8.23 | 8.43 | 130456 | 10865.04 | 2.90% | 0.00 |
| 2025-09-15 | 8.25 | 8.31 | 0.01 | 0.12% | 8.25 | 8.39 | 90950 | 7560.21 | 2.02% | 0.00 |
| 2025-09-12 | 8.40 | 8.30 | -0.06 | -0.72% | 8.27 | 8.40 | 91125 | 7586.53 | 2.03% | 0.00 |
| 2025-09-11 | 8.19 | 8.36 | 0.18 | 2.20% | 8.10 | 8.37 | 105337 | 8707.63 | 2.34% | 0.00 |
| 2025-09-10 | 8.24 | 8.18 | -0.05 | -0.61% | 8.12 | 8.28 | 90806 | 7437.39 | 2.02% | 0.00 |
| 2025-09-09 | 8.41 | 8.23 | -0.20 | -2.37% | 8.21 | 8.42 | 124078 | 10295.99 | 2.76% | 0.00 |
| 2025-09-08 | 8.34 | 8.43 | 0.09 | 1.08% | 8.27 | 8.43 | 126003 | 10525.87 | 2.80% | 0.00 |
| 2025-09-05 | 8.20 | 8.34 | 0.17 | 2.08% | 8.15 | 8.34 | 136563 | 11261.15 | 3.04% | 0.00 |
| 2025-09-04 | 8.27 | 8.17 | -0.07 | -0.85% | 8.01 | 8.38 | 152556 | 12537.55 | 3.40% | 0.00 |
| 2025-09-03 | 8.46 | 8.24 | -0.26 | -3.06% | 8.17 | 8.52 | 153206 | 12756.87 | 3.41% | 0.00 |
| 2025-09-02 | 8.65 | 8.50 | -0.11 | -1.28% | 8.32 | 8.66 | 220528 | 18666.23 | 4.91% | 0.00 |
| 2025-09-01 | 8.61 | 8.61 | -0.03 | -0.35% | 8.56 | 8.72 | 136219 | 11754.05 | 3.03% | 0.00 |
| 2025-08-29 | 8.80 | 8.64 | -0.19 | -2.15% | 8.62 | 8.80 | 154639 | 13425.03 | 3.44% | 0.00 |
| 2025-08-28 | 8.84 | 8.83 | -0.02 | -0.23% | 8.41 | 8.94 | 244624 | 21263.73 | 5.44% | 0.00 |
| 2025-08-27 | 9.24 | 8.85 | -0.42 | -4.53% | 8.82 | 9.28 | 293521 | 26701.11 | 6.53% | 0.00 |
| 2025-08-26 | 9.49 | 9.27 | -0.30 | -3.13% | 9.22 | 9.53 | 333222 | 31031.79 | 8.64% | 12.00 |
| 2025-08-25 | 9.31 | 9.57 | 0.26 | 2.79% | 9.23 | 9.60 | 498265 | 46939.69 | 12.92% | 12.00 |
| 2025-08-22 | 8.87 | 9.31 | 0.44 | 4.96% | 8.82 | 9.43 | 508391 | 46737.76 | 13.19% | 13.00 |
| 2025-08-21 | 8.94 | 8.87 | -0.04 | -0.45% | 8.80 | 8.97 | 150598 | 13371.71 | 3.91% | 0.00 |
| 2025-08-20 | 8.81 | 8.91 | 0.07 | 0.79% | 8.74 | 8.91 | 153293 | 13542.29 | 3.98% | 0.00 |
| 2025-08-19 | 8.93 | 8.84 | -0.04 | -0.45% | 8.73 | 8.93 | 192637 | 16991.88 | 5.00% | 0.00 |
| 2025-08-18 | 8.52 | 8.88 | 0.40 | 4.72% | 8.46 | 8.95 | 352506 | 30848.91 | 9.14% | 1.00 |
| 2025-08-15 | 8.28 | 8.48 | 0.18 | 2.17% | 8.25 | 8.52 | 136053 | 11473.78 | 3.53% | 0.00 |
| 2025-08-14 | 8.53 | 8.30 | -0.23 | -2.70% | 8.29 | 8.54 | 177494 | 14872.29 | 4.60% | 0.00 |
| 2025-08-13 | 8.52 | 8.53 | 0.03 | 0.35% | 8.37 | 8.55 | 193950 | 16436.46 | 5.03% | 0.00 |
| 2025-08-12 | 8.59 | 8.50 | -0.08 | -0.93% | 8.44 | 8.60 | 143658 | 12228.59 | 3.73% | 0.00 |
| 2025-08-11 | 8.61 | 8.58 | -0.01 | -0.12% | 8.51 | 8.62 | 167355 | 14346.29 | 4.34% | 0.00 |
| 2025-08-08 | 8.52 | 8.59 | 0.05 | 0.59% | 8.48 | 8.63 | 158746 | 13608.30 | 4.12% | 0.00 |
| 2025-08-07 | 8.64 | 8.54 | -0.06 | -0.70% | 8.48 | 8.65 | 122029 | 10420.64 | 3.16% | 0.00 |
| 2025-08-06 | 8.55 | 8.60 | 0.04 | 0.47% | 8.48 | 8.64 | 176118 | 15095.68 | 4.57% | 0.00 |
| 2025-08-05 | 8.43 | 8.56 | 0.16 | 1.90% | 8.41 | 8.61 | 199418 | 17034.62 | 5.17% | 0.00 |
| 2025-08-04 | 8.20 | 8.40 | 0.13 | 1.57% | 8.16 | 8.42 | 125151 | 10439.80 | 3.25% | 0.00 |
| 2025-08-01 | 8.25 | 8.27 | 0.02 | 0.24% | 8.21 | 8.31 | 102316 | 8456.12 | 2.65% | 0.00 |
| 2025-07-31 | 8.30 | 8.25 | -0.07 | -0.84% | 8.21 | 8.43 | 173531 | 14435.61 | 4.50% | 0.00 |
| 2025-07-30 | 8.46 | 8.32 | -0.16 | -1.89% | 8.25 | 8.46 | 211795 | 17696.80 | 5.49% | 0.00 |
| 2025-07-29 | 8.61 | 8.48 | -0.20 | -2.30% | 8.37 | 8.65 | 255829 | 21610.89 | 6.63% | 3.00 |
| 2025-07-28 | 8.61 | 8.68 | 0.08 | 0.93% | 8.55 | 8.69 | 200148 | 17273.27 | 5.19% | 0.00 |
| 2025-07-25 | 8.88 | 8.60 | -0.31 | -3.48% | 8.59 | 8.96 | 361604 | 31362.53 | 9.38% | 0.00 |
| 2025-07-24 | 8.45 | 8.91 | 0.29 | 3.36% | 8.45 | 9.07 | 560959 | 49078.81 | 14.55% | 20.00 |
| 2025-07-23 | 9.39 | 8.62 | -0.24 | -2.71% | 8.60 | 9.88 | 912527 | 83462.56 | 23.67% | 0.00 |
| 2025-07-22 | 8.61 | 8.86 | 0.24 | 2.78% | 8.42 | 8.95 | 623408 | 54493.64 | 16.17% | 0.00 |
| 2025-07-21 | 8.31 | 8.62 | 0.41 | 4.99% | 8.31 | 8.83 | 443841 | 38296.75 | 11.51% | 0.00 |
| 2025-07-18 | 8.26 | 8.21 | -0.05 | -0.61% | 8.13 | 8.29 | 107558 | 8801.09 | 2.79% | 0.00 |
| 2025-07-17 | 8.26 | 8.26 | 0.00 | 0.00% | 8.19 | 8.29 | 126583 | 10423.60 | 3.28% | 0.00 |
| 2025-07-16 | 8.31 | 8.26 | -0.06 | -0.72% | 8.19 | 8.39 | 185168 | 15304.22 | 4.80% | 0.00 |
| 2025-07-15 | 8.33 | 8.32 | -0.01 | -0.12% | 8.27 | 8.68 | 246077 | 20703.83 | 6.38% | 0.00 |
| 2025-07-14 | 8.22 | 8.33 | 0.17 | 2.08% | 8.15 | 8.42 | 212820 | 17679.04 | 5.52% | 0.00 |
| 2025-07-11 | 8.12 | 8.16 | 0.03 | 0.37% | 8.00 | 8.22 | 192349 | 15584.83 | 4.99% | 0.00 |
| 2025-07-10 | 8.30 | 8.13 | -0.11 | -1.33% | 8.07 | 8.35 | 260115 | 21226.42 | 6.75% | 0.00 |
| 2025-07-09 | 8.22 | 8.24 | 0.08 | 0.98% | 8.17 | 8.62 | 425957 | 35702.62 | 11.05% | 98.00 |
| 2025-07-08 | 8.04 | 8.16 | 0.23 | 2.90% | 7.91 | 8.30 | 287413 | 23363.68 | 7.45% | 5.00 |
| 2025-07-07 | 7.74 | 7.93 | 0.19 | 2.45% | 7.71 | 7.94 | 138482 | 10901.85 | 3.59% | 0.00 |
| 2025-07-04 | 7.88 | 7.74 | -0.15 | -1.90% | 7.72 | 7.90 | 123097 | 9594.53 | 3.19% | 0.00 |
| 2025-07-03 | 7.88 | 7.89 | -0.01 | -0.13% | 7.86 | 7.98 | 89536 | 7076.05 | 2.32% | 0.00 |
| 2025-07-02 | 7.92 | 7.90 | 0.00 | 0.00% | 7.82 | 7.94 | 111514 | 8775.10 | 2.89% | 0.00 |
| 2025-07-01 | 7.93 | 7.90 | -0.05 | -0.63% | 7.82 | 8.02 | 129652 | 10241.70 | 3.36% | 0.00 |
| 2025-06-30 | 7.87 | 7.95 | 0.10 | 1.27% | 7.79 | 7.97 | 154156 | 12167.59 | 4.00% | 0.00 |
| 2025-06-27 | 7.77 | 7.85 | 0.07 | 0.90% | 7.73 | 7.88 | 153126 | 11948.52 | 3.97% | 0.00 |
深证大盘股票行情在线 K线走势图
中元股份(300018)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
