中际旭创(300308)股票行情
中际旭创(300308)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 | 587.00 | 582.00 | -4.81 | -0.82% | 570.22 | 603.88 | 468789 | 2736245.25 | 4.24% | 37.00 |
| 2025-12-11 | 610.00 | 586.81 | -29.19 | -4.74% | 585.91 | 627.11 | 363531 | 2200783.75 | 3.29% | 40.00 |
| 2025-12-10 | 609.06 | 616.00 | 10.00 | 1.65% | 589.50 | 620.00 | 302094 | 1831325.50 | 2.73% | 5.00 |
| 2025-12-09 | 570.09 | 606.00 | 36.00 | 6.32% | 568.54 | 613.00 | 371293 | 2217875.25 | 3.36% | 75.00 |
| 2025-12-08 | 543.00 | 570.00 | 32.95 | 6.14% | 539.00 | 585.00 | 408224 | 2313008.50 | 3.69% | 69.00 |
| 2025-12-05 | 539.53 | 537.05 | 1.55 | 0.29% | 525.00 | 545.00 | 282826 | 1516687.00 | 2.56% | 14.00 |
| 2025-12-04 | 517.37 | 535.50 | 11.77 | 2.25% | 512.34 | 536.53 | 263194 | 1383741.38 | 2.38% | 15.00 |
| 2025-12-03 | 540.54 | 523.73 | -18.27 | -3.37% | 522.11 | 558.58 | 368328 | 1981762.75 | 3.33% | 8.00 |
| 2025-12-02 | 542.00 | 542.00 | 4.00 | 0.74% | 535.50 | 551.13 | 271615 | 1477440.75 | 2.46% | 25.00 |
| 2025-12-01 | 524.00 | 538.00 | 23.50 | 4.57% | 515.00 | 546.50 | 372867 | 1988472.38 | 3.37% | 33.00 |
| 2025-11-28 | 527.20 | 514.50 | -9.50 | -1.81% | 508.60 | 529.80 | 324657 | 1675068.25 | 2.94% | 17.00 |
| 2025-11-27 | 537.00 | 524.00 | -19.22 | -3.54% | 523.36 | 558.77 | 437328 | 2364133.25 | 3.96% | 32.00 |
| 2025-11-26 | 475.20 | 543.22 | 63.56 | 13.25% | 470.40 | 556.88 | 628952 | 3297513.00 | 5.69% | 11.00 |
| 2025-11-25 | 477.01 | 479.66 | 22.86 | 5.00% | 470.01 | 494.80 | 439365 | 2113190.50 | 3.97% | 10.00 |
| 2025-11-24 | 470.00 | 456.80 | -7.21 | -1.55% | 436.96 | 476.99 | 464258 | 2122253.50 | 4.20% | 24.00 |
| 2025-11-21 | 472.99 | 464.01 | -27.99 | -5.69% | 460.00 | 483.00 | 414123 | 1947925.12 | 3.75% | 24.00 |
| 2025-11-20 | 515.00 | 492.00 | 3.40 | 0.70% | 490.33 | 522.38 | 353522 | 1778338.62 | 3.20% | 52.00 |
| 2025-11-19 | 472.43 | 488.60 | 15.69 | 3.32% | 472.00 | 499.70 | 337865 | 1654278.12 | 3.06% | 6.00 |
| 2025-11-18 | 474.70 | 472.91 | -10.29 | -2.13% | 470.01 | 490.80 | 240679 | 1155498.25 | 2.18% | 16.00 |
| 2025-11-17 | 475.20 | 483.20 | 20.38 | 4.40% | 468.40 | 488.64 | 282466 | 1351296.62 | 2.56% | 11.00 |
| 2025-11-14 | 465.18 | 462.82 | -18.18 | -3.78% | 454.22 | 473.88 | 247273 | 1151278.62 | 2.24% | 18.00 |
| 2025-11-13 | 489.28 | 481.00 | -10.75 | -2.19% | 470.01 | 489.28 | 313317 | 1500214.38 | 2.83% | 73.00 |
| 2025-11-12 | 459.63 | 491.75 | 23.70 | 5.06% | 450.01 | 492.39 | 423022 | 1989072.25 | 3.83% | 25.00 |
| 2025-11-11 | 493.68 | 468.05 | -21.95 | -4.48% | 464.00 | 499.66 | 325131 | 1562182.00 | 2.94% | 13.00 |
| 2025-11-10 | 488.88 | 490.00 | -0.05 | -0.01% | 460.00 | 495.88 | 352111 | 1674446.25 | 3.19% | 18.00 |
| 2025-11-07 | 491.00 | 490.05 | -6.83 | -1.37% | 479.00 | 499.79 | 243100 | 1192384.25 | 2.20% | 19.00 |
| 2025-11-06 | 488.00 | 496.88 | 19.87 | 4.17% | 482.27 | 507.88 | 373251 | 1845749.50 | 3.38% | 8.00 |
| 2025-11-05 | 462.02 | 477.01 | -0.79 | -0.17% | 458.79 | 480.00 | 264088 | 1239045.62 | 2.39% | 11.00 |
| 2025-11-04 | 489.60 | 477.80 | -2.20 | -0.46% | 473.88 | 504.29 | 360854 | 1762219.62 | 3.26% | 16.00 |
| 2025-11-03 | 470.67 | 480.00 | 6.99 | 1.48% | 457.51 | 483.40 | 398409 | 1873014.75 | 3.60% | 51.00 |
| 2025-10-31 | 503.00 | 473.01 | -41.73 | -8.11% | 472.00 | 509.00 | 563013 | 2734660.50 | 5.09% | 69.00 |
| 2025-10-30 | 516.51 | 514.74 | -5.98 | -1.15% | 509.00 | 538.00 | 453310 | 2360011.25 | 4.10% | 55.00 |
| 2025-10-29 | 538.01 | 520.72 | 7.72 | 1.50% | 506.16 | 542.01 | 417271 | 2167089.00 | 3.77% | 12.00 |
| 2025-10-28 | 503.30 | 513.00 | 4.06 | 0.80% | 501.00 | 536.00 | 417961 | 2174019.00 | 3.78% | 43.00 |
| 2025-10-27 | 503.98 | 508.94 | 14.94 | 3.02% | 495.56 | 515.00 | 450724 | 2278790.50 | 4.08% | 6.00 |
| 2025-10-24 | 450.00 | 494.00 | 53.12 | 12.05% | 437.10 | 495.65 | 491025 | 2303397.00 | 4.44% | 35.00 |
| 2025-10-23 | 441.08 | 440.88 | -3.42 | -0.77% | 425.70 | 443.00 | 276011 | 1201135.25 | 2.50% | 41.00 |
| 2025-10-22 | 436.09 | 444.30 | 2.80 | 0.63% | 436.09 | 457.50 | 397499 | 1775727.62 | 3.60% | 29.00 |
| 2025-10-21 | 410.00 | 441.50 | 38.50 | 9.55% | 405.00 | 451.48 | 565179 | 2443615.50 | 5.11% | 29.00 |
| 2025-10-20 | 408.19 | 403.00 | 29.40 | 7.87% | 395.58 | 421.21 | 601551 | 2446841.25 | 5.44% | 11.00 |
| 2025-10-17 | 367.17 | 373.60 | 6.63 | 1.81% | 360.00 | 381.91 | 467636 | 1735886.50 | 4.23% | 46.00 |
| 2025-10-16 | 351.14 | 366.97 | 12.85 | 3.63% | 350.03 | 379.30 | 342568 | 1263093.00 | 3.10% | 4.00 |
| 2025-10-15 | 345.00 | 354.12 | 8.02 | 2.32% | 337.00 | 357.00 | 353173 | 1227537.50 | 3.19% | 13.00 |
| 2025-10-14 | 385.00 | 346.10 | -30.89 | -8.19% | 344.00 | 385.94 | 514339 | 1844857.25 | 4.65% | 19.00 |
| 2025-10-13 | 369.00 | 376.99 | -12.61 | -3.24% | 361.80 | 382.00 | 409313 | 1530242.00 | 3.70% | 9.00 |
| 2025-10-10 | 399.01 | 390.00 | -8.81 | -2.21% | 381.01 | 407.80 | 384286 | 1516725.00 | 3.48% | 14.00 |
| 2025-10-09 | 419.00 | 398.81 | -4.87 | -1.21% | 397.68 | 426.66 | 390909 | 1612259.75 | 3.54% | 28.00 |
| 2025-09-30 | 418.51 | 403.68 | -13.07 | -3.14% | 398.06 | 435.00 | 392893 | 1624812.50 | 3.55% | 30.00 |
| 2025-09-29 | 410.12 | 416.75 | 3.05 | 0.74% | 403.09 | 433.17 | 429059 | 1802989.00 | 3.88% | 19.00 |
| 2025-09-26 | 429.05 | 413.70 | -20.90 | -4.81% | 413.70 | 442.30 | 351118 | 1491814.88 | 3.18% | 43.00 |
| 2025-09-25 | 416.01 | 434.60 | 11.10 | 2.62% | 404.00 | 442.96 | 505592 | 2162018.00 | 4.57% | 19.00 |
| 2025-09-24 | 416.01 | 423.50 | -10.79 | -2.48% | 410.00 | 435.00 | 393386 | 1658936.50 | 3.56% | 85.80 |
| 2025-09-23 | 447.01 | 434.29 | 16.29 | 3.90% | 418.00 | 457.01 | 534440 | 2327826.00 | 4.83% | 19.00 |
| 2025-09-22 | 417.29 | 418.00 | -3.50 | -0.83% | 394.68 | 421.80 | 412685 | 1692869.38 | 3.73% | 21.00 |
| 2025-09-19 | 415.40 | 421.50 | 12.10 | 2.96% | 400.03 | 425.00 | 466536 | 1936717.38 | 4.22% | 200.00 |
| 2025-09-18 | 394.21 | 409.40 | 3.20 | 0.79% | 389.21 | 429.99 | 561608 | 2285512.50 | 5.08% | 45.00 |
| 2025-09-17 | 405.00 | 406.20 | -5.22 | -1.27% | 391.11 | 412.98 | 324316 | 1306761.12 | 2.93% | 19.00 |
| 2025-09-16 | 410.03 | 411.42 | 3.40 | 0.83% | 396.22 | 421.97 | 442533 | 1797515.00 | 4.00% | 11.00 |
| 2025-09-15 | 410.00 | 408.02 | -14.07 | -3.33% | 397.64 | 419.97 | 357525 | 1462140.75 | 3.23% | 32.00 |
| 2025-09-12 | 417.00 | 422.09 | -17.88 | -4.06% | 410.00 | 431.99 | 472506 | 1998461.75 | 4.27% | 37.00 |
| 2025-09-11 | 402.19 | 439.97 | 54.97 | 14.28% | 402.19 | 443.99 | 656802 | 2778693.50 | 5.94% | 284.00 |
| 2025-09-10 | 378.00 | 385.00 | 25.71 | 7.16% | 370.58 | 395.48 | 620102 | 2374994.75 | 5.61% | 46.00 |
| 2025-09-09 | 365.02 | 359.29 | -10.70 | -2.89% | 347.00 | 372.61 | 480631 | 1732901.62 | 4.35% | 152.00 |
| 2025-09-08 | 394.00 | 369.99 | -37.01 | -9.09% | 344.00 | 394.00 | 741116 | 2709751.00 | 6.70% | 49.00 |
| 2025-09-05 | 378.02 | 407.00 | 37.86 | 10.26% | 361.72 | 418.88 | 792551 | 3059166.75 | 7.17% | 31.00 |
| 2025-09-04 | 436.00 | 369.14 | -57.05 | -13.39% | 363.88 | 448.00 | 939057 | 3673180.50 | 8.49% | 58.00 |
| 2025-09-03 | 392.00 | 426.19 | 42.19 | 10.99% | 379.10 | 429.99 | 712352 | 2871662.50 | 6.44% | 22.00 |
| 2025-09-02 | 402.02 | 384.00 | -22.10 | -5.44% | 373.87 | 419.60 | 784127 | 3106316.75 | 7.09% | 70.00 |
| 2025-09-01 | 372.75 | 406.10 | 51.18 | 14.42% | 364.00 | 413.80 | 598651 | 2317386.75 | 5.42% | 62.00 |
| 2025-08-29 | 352.00 | 354.92 | -4.11 | -1.14% | 344.97 | 367.70 | 490333 | 1731529.88 | 4.44% | 33.00 |
| 2025-08-28 | 322.87 | 359.03 | 33.93 | 10.44% | 322.45 | 359.58 | 583916 | 2011651.50 | 5.28% | 59.00 |
| 2025-08-27 | 320.00 | 325.10 | 11.10 | 3.54% | 311.31 | 345.90 | 610746 | 2007703.00 | 5.52% | 40.00 |
| 2025-08-26 | 313.60 | 314.00 | -6.00 | -1.88% | 306.00 | 322.80 | 361919 | 1140294.75 | 3.27% | 17.00 |
| 2025-08-25 | 288.00 | 320.00 | 41.10 | 14.74% | 288.00 | 320.00 | 498061 | 1523650.38 | 4.50% | 11.00 |
| 2025-08-22 | 259.11 | 278.90 | 13.68 | 5.16% | 259.00 | 280.88 | 382582 | 1040884.00 | 3.46% | 34.00 |
| 2025-08-21 | 272.80 | 265.22 | -2.57 | -0.96% | 256.10 | 274.60 | 394436 | 1042897.94 | 3.57% | 8.00 |
| 2025-08-20 | 261.99 | 267.79 | -7.71 | -2.80% | 257.41 | 269.00 | 408197 | 1077382.00 | 3.69% | 11.00 |
| 2025-08-19 | 260.00 | 275.50 | 15.50 | 5.96% | 258.90 | 277.58 | 409789 | 1106928.25 | 3.71% | 9.00 |
| 2025-08-18 | 241.62 | 260.00 | 21.95 | 9.22% | 238.08 | 268.00 | 469850 | 1195692.12 | 4.25% | 40.00 |
| 2025-08-15 | 241.47 | 238.05 | -1.42 | -0.59% | 235.11 | 245.45 | 350541 | 838267.12 | 3.17% | 56.00 |
深证大盘股票行情在线 K线走势图
中际旭创(300308)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
