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 |
|---|
| 2026-02-06 | 548.11 | 540.01 | -21.98 | -3.91% | 530.30 | 561.88 | 328676 | 1790938.88 | 2.97% | 78.00 |
| 2026-02-05 | 561.01 | 561.99 | 1.99 | 0.36% | 556.01 | 577.75 | 318675 | 1801406.00 | 2.88% | 57.00 |
| 2026-02-04 | 570.00 | 560.00 | -29.70 | -5.04% | 525.13 | 574.55 | 527210 | 2900452.25 | 4.77% | 44.00 |
| 2026-02-03 | 607.00 | 589.70 | -1.30 | -0.22% | 576.00 | 618.80 | 429180 | 2554631.75 | 3.88% | 28.00 |
| 2026-02-02 | 635.01 | 591.00 | -58.00 | -8.94% | 591.00 | 658.58 | 559980 | 3464217.50 | 5.07% | 14.00 |
| 2026-01-30 | 616.20 | 649.00 | 35.15 | 5.73% | 605.93 | 653.58 | 357592 | 2265081.25 | 3.23% | 19.00 |
| 2026-01-29 | 637.00 | 613.85 | -14.15 | -2.25% | 610.11 | 637.95 | 248940 | 1543711.50 | 2.25% | 22.00 |
| 2026-01-28 | 632.00 | 628.00 | 12.40 | 2.01% | 623.00 | 644.98 | 329264 | 2081899.50 | 2.98% | 23.00 |
| 2026-01-27 | 589.96 | 615.60 | 25.80 | 4.37% | 586.70 | 630.00 | 387287 | 2379406.50 | 3.50% | 5.00 |
| 2026-01-26 | 580.00 | 589.80 | 4.80 | 0.82% | 572.01 | 598.00 | 260881 | 1530049.12 | 2.36% | 11.00 |
| 2026-01-23 | 614.00 | 585.00 | -36.00 | -5.80% | 580.16 | 615.00 | 396560 | 2345878.00 | 3.59% | 27.00 |
| 2026-01-22 | 590.08 | 621.00 | 39.10 | 6.72% | 585.00 | 624.50 | 401944 | 2427458.75 | 3.64% | 14.00 |
| 2026-01-21 | 586.24 | 581.90 | -3.10 | -0.53% | 581.00 | 599.66 | 250959 | 1483651.62 | 2.27% | 21.00 |
| 2026-01-20 | 605.52 | 585.00 | -20.50 | -3.39% | 580.00 | 608.00 | 262900 | 1545109.00 | 2.38% | 45.00 |
| 2026-01-19 | 605.00 | 605.50 | -11.50 | -1.86% | 602.57 | 619.00 | 223079 | 1356146.25 | 2.02% | 9.00 |
| 2026-01-16 | 635.97 | 617.00 | -8.02 | -1.28% | 615.02 | 645.00 | 372724 | 2337395.75 | 3.37% | 3.00 |
| 2026-01-15 | 583.20 | 625.02 | 32.02 | 5.40% | 581.02 | 636.99 | 459038 | 2788827.50 | 4.15% | 36.00 |
| 2026-01-14 | 595.35 | 593.00 | 7.24 | 1.24% | 567.01 | 600.88 | 417330 | 2443370.00 | 3.78% | 29.00 |
| 2026-01-13 | 580.80 | 585.76 | -6.21 | -1.05% | 580.01 | 616.60 | 320559 | 1910830.88 | 2.90% | 9.00 |
| 2026-01-12 | 570.00 | 591.97 | 8.77 | 1.50% | 558.85 | 600.00 | 383608 | 2211790.75 | 3.47% | 13.00 |
| 2026-01-09 | 575.94 | 583.20 | -12.25 | -2.06% | 561.61 | 595.00 | 385723 | 2220126.00 | 3.49% | 10.00 |
| 2026-01-08 | 611.10 | 595.45 | -24.15 | -3.90% | 592.00 | 616.00 | 291962 | 1752312.62 | 2.64% | 28.00 |
| 2026-01-07 | 616.80 | 619.60 | 14.35 | 2.37% | 602.00 | 628.00 | 280015 | 1728131.25 | 2.53% | 15.00 |
| 2026-01-06 | 606.00 | 605.25 | -18.26 | -2.93% | 590.20 | 615.80 | 335583 | 2024386.00 | 3.04% | 26.00 |
| 2026-01-05 | 621.08 | 623.51 | 13.51 | 2.21% | 600.17 | 627.29 | 302042 | 1865874.88 | 2.73% | 8.00 |
| 2025-12-31 | 629.00 | 610.00 | -22.00 | -3.48% | 608.00 | 633.00 | 225604 | 1394407.25 | 2.04% | 30.00 |
| 2025-12-30 | 618.10 | 632.00 | 14.00 | 2.27% | 615.00 | 644.34 | 261145 | 1646077.00 | 2.36% | 20.00 |
| 2025-12-29 | 627.64 | 618.00 | -9.00 | -1.44% | 612.73 | 633.69 | 241126 | 1496110.25 | 2.18% | 14.00 |
| 2025-12-26 | 628.30 | 627.00 | -12.80 | -2.00% | 618.00 | 636.95 | 213762 | 1339277.88 | 1.93% | 16.00 |
| 2025-12-25 | 645.00 | 639.80 | 5.40 | 0.85% | 618.41 | 658.80 | 259387 | 1655489.25 | 2.35% | 18.00 |
| 2025-12-24 | 627.64 | 634.40 | 13.40 | 2.16% | 617.60 | 638.00 | 235091 | 1475269.12 | 2.13% | 76.00 |
| 2025-12-23 | 625.00 | 621.00 | 3.50 | 0.57% | 614.00 | 628.99 | 233642 | 1449837.25 | 2.11% | 31.00 |
| 2025-12-22 | 590.01 | 617.50 | 45.80 | 8.01% | 590.01 | 622.00 | 394412 | 2389772.75 | 3.57% | 17.00 |
| 2025-12-19 | 583.34 | 571.70 | 0.50 | 0.09% | 570.28 | 587.00 | 224429 | 1297906.12 | 2.03% | 35.00 |
| 2025-12-18 | 576.99 | 571.20 | -18.78 | -3.18% | 563.43 | 579.87 | 241629 | 1381332.62 | 2.19% | 15.00 |
| 2025-12-17 | 557.00 | 589.98 | 38.19 | 6.92% | 556.66 | 592.07 | 323570 | 1860233.62 | 2.93% | 13.00 |
| 2025-12-16 | 568.80 | 551.79 | -19.07 | -3.34% | 545.01 | 575.00 | 279702 | 1560952.50 | 2.53% | 17.00 |
| 2025-12-15 | 570.00 | 570.86 | -11.14 | -1.91% | 568.00 | 588.00 | 300987 | 1733113.88 | 2.72% | 13.00 |
| 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 |
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
