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 |
|---|
| 2025-12-15 | 10.71 | 10.70 | -0.01 | -0.09% | 10.68 | 10.92 | 106750 | 11527.11 | 2.38% | 0.00 |
| 2025-12-12 | 10.75 | 10.71 | 0.00 | 0.00% | 10.69 | 10.91 | 102795 | 11115.54 | 2.29% | 0.00 |
| 2025-12-11 | 10.96 | 10.71 | -0.24 | -2.19% | 10.69 | 11.14 | 146808 | 15951.74 | 3.27% | 0.00 |
| 2025-12-10 | 10.81 | 10.95 | 0.15 | 1.39% | 10.68 | 10.98 | 110702 | 12044.61 | 2.46% | 7.00 |
| 2025-12-09 | 10.70 | 10.80 | 0.05 | 0.47% | 10.68 | 10.97 | 92769 | 10044.76 | 2.06% | 0.00 |
| 2025-12-08 | 10.86 | 10.75 | -0.04 | -0.37% | 10.69 | 10.95 | 129537 | 13932.51 | 2.88% | 0.00 |
| 2025-12-05 | 10.71 | 10.79 | 0.20 | 1.89% | 10.64 | 11.00 | 190532 | 20681.95 | 4.24% | 0.00 |
| 2025-12-04 | 10.71 | 10.59 | -0.13 | -1.21% | 10.58 | 10.81 | 77988 | 8321.57 | 1.74% | 0.00 |
| 2025-12-03 | 10.88 | 10.72 | -0.12 | -1.11% | 10.63 | 10.93 | 110034 | 11865.40 | 2.45% | 0.00 |
| 2025-12-02 | 11.13 | 10.84 | -0.31 | -2.78% | 10.70 | 11.13 | 167641 | 18182.85 | 3.73% | 0.00 |
| 2025-12-01 | 10.98 | 11.15 | 0.23 | 2.11% | 10.90 | 11.27 | 154229 | 17083.38 | 3.43% | 0.00 |
| 2025-11-28 | 10.81 | 10.92 | 0.12 | 1.11% | 10.75 | 11.10 | 155706 | 17041.46 | 3.47% | 0.00 |
| 2025-11-27 | 10.72 | 10.80 | 0.04 | 0.37% | 10.72 | 11.00 | 122110 | 13224.57 | 2.72% | 0.00 |
| 2025-11-26 | 10.79 | 10.76 | -0.05 | -0.46% | 10.68 | 10.95 | 106250 | 11483.89 | 2.36% | 0.00 |
| 2025-11-25 | 10.86 | 10.81 | 0.04 | 0.37% | 10.75 | 10.98 | 132610 | 14378.19 | 2.95% | 0.00 |
| 2025-11-24 | 10.37 | 10.77 | 0.40 | 3.86% | 10.36 | 10.92 | 209047 | 22270.00 | 4.65% | 0.00 |
| 2025-11-21 | 10.68 | 10.37 | -0.51 | -4.69% | 10.29 | 10.82 | 174619 | 18346.18 | 3.89% | 0.00 |
| 2025-11-20 | 10.88 | 10.88 | 0.06 | 0.55% | 10.67 | 10.99 | 132122 | 14298.29 | 2.94% | 0.00 |
| 2025-11-19 | 11.16 | 10.82 | -0.42 | -3.74% | 10.81 | 11.23 | 168283 | 18397.33 | 3.75% | 0.00 |
| 2025-11-18 | 11.51 | 11.24 | -0.19 | -1.66% | 11.15 | 11.67 | 220183 | 24912.81 | 4.90% | 0.00 |
| 2025-11-17 | 10.82 | 11.43 | 0.63 | 5.83% | 10.78 | 11.54 | 332846 | 37505.97 | 7.41% | 0.00 |
| 2025-11-14 | 11.08 | 10.80 | -0.36 | -3.23% | 10.76 | 11.18 | 200330 | 21842.31 | 4.46% | 0.00 |
| 2025-11-13 | 11.06 | 11.16 | 0.19 | 1.73% | 10.90 | 11.33 | 216231 | 24132.48 | 4.81% | 0.00 |
| 2025-11-12 | 11.07 | 10.97 | -0.05 | -0.45% | 10.85 | 11.08 | 196344 | 21509.32 | 4.37% | 0.00 |
| 2025-11-11 | 11.20 | 11.02 | -0.15 | -1.34% | 10.90 | 11.39 | 245942 | 27264.09 | 5.47% | 10.00 |
| 2025-11-10 | 11.27 | 11.17 | 0.12 | 1.09% | 11.05 | 11.47 | 314962 | 35432.04 | 7.01% | 1.00 |
| 2025-11-07 | 11.45 | 11.05 | -0.51 | -4.41% | 11.04 | 11.56 | 347087 | 39028.07 | 7.72% | 2.00 |
| 2025-11-06 | 11.28 | 11.56 | 0.27 | 2.39% | 11.11 | 11.68 | 404718 | 46328.57 | 9.01% | 0.00 |
| 2025-11-05 | 11.00 | 11.29 | 0.03 | 0.27% | 10.90 | 11.48 | 394769 | 44262.31 | 8.79% | 0.00 |
| 2025-11-04 | 11.73 | 11.26 | -0.53 | -4.50% | 11.10 | 11.91 | 522893 | 59337.35 | 11.64% | 5.00 |
| 2025-11-03 | 12.16 | 11.79 | -0.11 | -0.92% | 10.57 | 12.90 | 685447 | 81372.41 | 15.26% | 10.00 |
| 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 |
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
