中金辐照(300962)股票行情 中金辐照股票行情 300962股票行情_爱股网
中金辐照(300962)股票行情
中金辐照(300962)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 |
|---|
| 2025-10-28 | 17.65 | 17.57 | -0.13 | -0.73% | 17.47 | 17.74 | 32520 | 5719.38 | 1.23% | 0.00 |
| 2025-10-27 | 17.63 | 17.70 | 0.08 | 0.45% | 17.52 | 17.80 | 42744 | 7548.46 | 1.62% | 1.00 |
| 2025-10-24 | 17.72 | 17.62 | -0.14 | -0.79% | 17.59 | 17.83 | 42663 | 7540.26 | 1.62% | 0.00 |
| 2025-10-23 | 17.23 | 17.76 | 0.54 | 3.14% | 17.15 | 17.85 | 76147 | 13416.22 | 2.88% | 9.00 |
| 2025-10-22 | 17.21 | 17.22 | -0.04 | -0.23% | 17.07 | 17.39 | 21692 | 3746.77 | 0.82% | 0.00 |
| 2025-10-21 | 16.77 | 17.26 | 0.48 | 2.86% | 16.77 | 17.35 | 31889 | 5472.58 | 1.21% | 0.00 |
| 2025-10-20 | 16.92 | 16.78 | 0.02 | 0.12% | 16.65 | 16.98 | 17109 | 2871.13 | 0.65% | 0.00 |
| 2025-10-17 | 16.93 | 16.76 | -0.19 | -1.12% | 16.76 | 17.21 | 21589 | 3666.57 | 0.82% | 9.00 |
| 2025-10-16 | 17.18 | 16.95 | -0.20 | -1.17% | 16.93 | 17.21 | 19990 | 3410.26 | 0.76% | 0.00 |
| 2025-10-15 | 17.22 | 17.15 | -0.10 | -0.58% | 17.01 | 17.30 | 19864 | 3399.63 | 0.75% | 0.00 |
| 2025-10-14 | 17.20 | 17.25 | 0.02 | 0.12% | 17.13 | 17.41 | 34536 | 5960.75 | 1.31% | 0.00 |
| 2025-10-13 | 16.63 | 17.23 | 0.11 | 0.64% | 16.50 | 17.23 | 31359 | 5328.13 | 1.19% | 0.00 |
| 2025-10-10 | 16.83 | 17.12 | 0.23 | 1.36% | 16.77 | 17.24 | 31971 | 5477.86 | 1.21% | 0.00 |
| 2025-10-09 | 16.68 | 16.89 | 0.25 | 1.50% | 16.61 | 16.95 | 20300 | 3416.63 | 0.77% | 0.00 |
| 2025-09-30 | 16.59 | 16.64 | 0.07 | 0.42% | 16.54 | 16.68 | 15162 | 2520.53 | 0.57% | 0.00 |
| 2025-09-29 | 16.44 | 16.57 | 0.09 | 0.55% | 16.20 | 16.59 | 20673 | 3399.63 | 0.78% | 0.00 |
| 2025-09-26 | 16.71 | 16.48 | -0.02 | -0.12% | 16.30 | 16.71 | 22682 | 3739.27 | 0.86% | 0.00 |
| 2025-09-25 | 16.62 | 16.50 | -0.12 | -0.72% | 16.50 | 16.80 | 18974 | 3155.64 | 0.72% | 0.00 |
| 2025-09-24 | 16.40 | 16.62 | 0.10 | 0.61% | 16.40 | 16.68 | 20650 | 3423.19 | 0.78% | 0.00 |
| 2025-09-23 | 16.74 | 16.52 | -0.31 | -1.84% | 16.22 | 16.81 | 35029 | 5753.00 | 1.33% | 0.00 |
| 2025-09-22 | 16.78 | 16.83 | 0.08 | 0.48% | 16.65 | 16.99 | 24603 | 4135.58 | 0.93% | 0.00 |
| 2025-09-19 | 17.00 | 16.75 | -0.22 | -1.30% | 16.65 | 17.10 | 29891 | 5023.26 | 1.13% | 0.00 |
| 2025-09-18 | 17.35 | 16.97 | -0.42 | -2.42% | 16.85 | 17.45 | 42551 | 7296.30 | 1.61% | 0.00 |
| 2025-09-17 | 17.35 | 17.39 | -0.03 | -0.17% | 17.34 | 17.56 | 24927 | 4347.03 | 0.94% | 0.00 |
| 2025-09-16 | 17.29 | 17.42 | 0.08 | 0.46% | 17.16 | 17.45 | 26941 | 4660.08 | 1.02% | 0.00 |
| 2025-09-15 | 17.60 | 17.34 | 0.04 | 0.23% | 17.29 | 17.62 | 24445 | 4262.81 | 0.93% | 0.00 |
| 2025-09-12 | 17.45 | 17.30 | -0.15 | -0.86% | 17.23 | 17.53 | 27388 | 4758.12 | 1.04% | 0.00 |
| 2025-09-11 | 17.15 | 17.45 | 0.23 | 1.34% | 16.96 | 17.46 | 30839 | 5319.17 | 1.17% | 0.00 |
| 2025-09-10 | 17.08 | 17.22 | 0.05 | 0.29% | 17.08 | 17.36 | 18128 | 3120.30 | 0.69% | 0.00 |
| 2025-09-09 | 17.51 | 17.17 | -0.32 | -1.83% | 17.13 | 17.51 | 25860 | 4474.33 | 0.98% | 0.00 |
| 2025-09-08 | 17.22 | 17.49 | 0.26 | 1.51% | 17.19 | 17.51 | 25363 | 4415.19 | 0.96% | 0.00 |
| 2025-09-05 | 17.13 | 17.23 | 0.17 | 1.00% | 17.01 | 17.26 | 27090 | 4655.26 | 1.03% | 0.00 |
| 2025-09-04 | 16.94 | 17.06 | 0.14 | 0.83% | 16.92 | 17.34 | 30329 | 5199.83 | 1.15% | 0.00 |
| 2025-09-03 | 17.48 | 16.92 | -0.50 | -2.87% | 16.90 | 17.48 | 38134 | 6550.69 | 1.44% | 0.00 |
| 2025-09-02 | 17.75 | 17.42 | -0.42 | -2.35% | 17.25 | 17.83 | 40655 | 7105.30 | 1.54% | 0.00 |
| 2025-09-01 | 17.91 | 17.84 | -0.11 | -0.61% | 17.72 | 18.00 | 32230 | 5745.73 | 1.22% | 0.00 |
| 2025-08-29 | 17.60 | 17.95 | 0.27 | 1.53% | 17.52 | 18.25 | 59740 | 10693.84 | 2.26% | 1.00 |
| 2025-08-28 | 17.72 | 17.68 | -0.04 | -0.23% | 17.00 | 17.88 | 68939 | 12043.48 | 2.61% | 0.00 |
| 2025-08-27 | 18.41 | 17.72 | -0.83 | -4.47% | 17.71 | 18.50 | 86432 | 15693.99 | 3.27% | 10.00 |
| 2025-08-26 | 18.50 | 18.55 | -0.04 | -0.22% | 18.35 | 18.63 | 84176 | 15552.08 | 3.19% | 1.00 |
| 2025-08-25 | 18.39 | 18.59 | 0.21 | 1.14% | 18.13 | 18.64 | 95633 | 17620.52 | 3.62% | 1.00 |
| 2025-08-22 | 18.21 | 18.38 | 0.18 | 0.99% | 18.08 | 18.45 | 73945 | 13494.12 | 2.80% | 0.00 |
| 2025-08-21 | 18.28 | 18.20 | -0.13 | -0.71% | 18.10 | 18.50 | 66019 | 12084.91 | 2.50% | 0.00 |
| 2025-08-20 | 18.30 | 18.33 | -0.01 | -0.05% | 18.14 | 18.68 | 85710 | 15767.88 | 3.25% | 0.00 |
| 2025-08-19 | 18.02 | 18.34 | 0.32 | 1.78% | 17.90 | 18.35 | 82725 | 15054.05 | 3.13% | 10.00 |
| 2025-08-18 | 17.85 | 18.02 | 0.16 | 0.90% | 17.81 | 18.19 | 69608 | 12543.58 | 2.64% | 0.00 |
| 2025-08-15 | 17.55 | 17.86 | 0.10 | 0.56% | 17.55 | 17.94 | 46146 | 8225.31 | 1.75% | 0.00 |
| 2025-08-14 | 18.05 | 17.76 | -0.28 | -1.55% | 17.73 | 18.23 | 62820 | 11287.24 | 2.38% | 0.00 |
| 2025-08-13 | 18.10 | 18.04 | 0.01 | 0.06% | 17.87 | 18.16 | 57831 | 10416.23 | 2.19% | 0.00 |
| 2025-08-12 | 18.38 | 18.03 | -0.25 | -1.37% | 17.91 | 18.38 | 76443 | 13814.62 | 2.90% | 0.00 |
| 2025-08-11 | 18.16 | 18.28 | 0.04 | 0.22% | 18.10 | 18.53 | 79254 | 14495.97 | 3.00% | 0.00 |
| 2025-08-08 | 18.31 | 18.24 | -0.17 | -0.92% | 18.03 | 18.31 | 103460 | 18785.59 | 3.92% | 0.00 |
| 2025-08-07 | 17.73 | 18.41 | 0.73 | 4.13% | 17.48 | 18.55 | 235619 | 42806.52 | 8.92% | 0.00 |
| 2025-08-06 | 17.63 | 17.68 | 0.03 | 0.17% | 17.54 | 17.76 | 52649 | 9283.14 | 1.99% | 0.00 |
| 2025-08-05 | 17.56 | 17.65 | 0.07 | 0.40% | 17.50 | 17.69 | 47533 | 8360.24 | 1.80% | 0.00 |
| 2025-08-04 | 17.11 | 17.58 | 0.34 | 1.97% | 17.06 | 17.62 | 56250 | 9832.36 | 2.13% | 0.00 |
| 2025-08-01 | 17.14 | 17.24 | 0.16 | 0.94% | 16.98 | 17.25 | 42932 | 7360.87 | 1.63% | 0.00 |
| 2025-07-31 | 17.64 | 17.08 | -0.67 | -3.77% | 16.99 | 17.74 | 89636 | 15555.09 | 3.40% | 4.00 |
| 2025-07-30 | 17.43 | 17.75 | 0.23 | 1.31% | 17.34 | 18.08 | 113470 | 20106.44 | 4.30% | 0.00 |
| 2025-07-29 | 17.55 | 17.52 | -0.02 | -0.11% | 17.33 | 17.80 | 45972 | 8056.07 | 1.74% | 0.00 |
| 2025-07-28 | 17.12 | 17.54 | 0.29 | 1.68% | 17.12 | 17.60 | 56558 | 9850.09 | 2.14% | 0.00 |
| 2025-07-25 | 17.42 | 17.25 | -0.18 | -1.03% | 17.15 | 17.55 | 46731 | 8068.85 | 1.77% | 0.00 |
| 2025-07-24 | 17.20 | 17.43 | 0.21 | 1.22% | 17.17 | 17.45 | 53220 | 9233.86 | 2.02% | 0.00 |
| 2025-07-23 | 17.71 | 17.22 | -0.55 | -3.10% | 17.15 | 17.75 | 77795 | 13499.88 | 2.95% | 0.00 |
| 2025-07-22 | 17.64 | 17.77 | 0.11 | 0.62% | 17.61 | 17.95 | 81471 | 14485.96 | 3.09% | 0.00 |
| 2025-07-21 | 17.60 | 17.66 | 0.14 | 0.80% | 17.43 | 17.77 | 65547 | 11562.11 | 2.48% | 0.00 |
| 2025-07-18 | 17.42 | 17.52 | 0.16 | 0.92% | 17.35 | 17.75 | 67087 | 11770.64 | 2.54% | 0.00 |
| 2025-07-17 | 17.28 | 17.36 | 0.08 | 0.46% | 17.20 | 17.43 | 41124 | 7120.33 | 1.56% | 0.00 |
| 2025-07-16 | 17.15 | 17.28 | 0.22 | 1.29% | 17.04 | 17.30 | 42438 | 7301.54 | 1.61% | 0.00 |
| 2025-07-15 | 17.50 | 17.06 | -0.55 | -3.12% | 17.04 | 17.60 | 61895 | 10652.22 | 2.34% | 19.00 |
| 2025-07-14 | 17.61 | 17.61 | -0.03 | -0.17% | 17.32 | 17.69 | 52594 | 9187.43 | 1.99% | 25.00 |
| 2025-07-11 | 17.55 | 17.64 | 0.00 | 0.00% | 17.40 | 17.79 | 77469 | 13661.08 | 2.93% | 0.00 |
| 2025-07-10 | 17.71 | 17.64 | -0.10 | -0.56% | 17.30 | 17.78 | 88045 | 15428.79 | 3.34% | 0.00 |
| 2025-07-09 | 17.35 | 17.74 | 0.43 | 2.48% | 17.22 | 18.00 | 129549 | 22860.21 | 4.91% | 0.00 |
| 2025-07-08 | 17.40 | 17.31 | -0.06 | -0.35% | 17.17 | 17.45 | 76273 | 13185.89 | 2.89% | 0.00 |
| 2025-07-07 | 17.00 | 17.37 | 0.11 | 0.64% | 16.73 | 17.53 | 88185 | 15099.15 | 3.34% | 6.00 |
| 2025-07-04 | 17.50 | 17.26 | -0.21 | -1.20% | 17.20 | 17.90 | 137366 | 24190.97 | 5.20% | 6.00 |
| 2025-07-03 | 17.41 | 17.47 | 0.03 | 0.17% | 17.38 | 17.60 | 69554 | 12140.29 | 2.63% | 0.00 |
| 2025-07-02 | 17.60 | 17.44 | -0.23 | -1.30% | 17.32 | 17.71 | 88568 | 15484.17 | 3.35% | 0.00 |
| 2025-07-01 | 17.70 | 17.67 | -0.06 | -0.34% | 17.41 | 17.90 | 120349 | 21242.72 | 4.56% | 0.00 |
深证大盘股票行情在线 K线走势图
中金辐照(300962)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
