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 |
|---|
| 2025-12-17 | 16.00 | 16.11 | 0.00 | 0.00% | 15.77 | 16.20 | 31902 | 5093.61 | 1.21% | 0.00 |
| 2025-12-16 | 16.36 | 16.11 | -0.30 | -1.83% | 16.02 | 16.42 | 33166 | 5358.44 | 1.26% | 0.00 |
| 2025-12-15 | 16.56 | 16.41 | -0.13 | -0.79% | 16.34 | 16.69 | 27346 | 4522.26 | 1.04% | 0.00 |
| 2025-12-12 | 16.51 | 16.54 | 0.00 | 0.00% | 16.45 | 16.75 | 31117 | 5168.12 | 1.18% | 0.00 |
| 2025-12-11 | 17.01 | 16.54 | -0.41 | -2.42% | 16.54 | 17.06 | 46410 | 7768.75 | 1.76% | 0.00 |
| 2025-12-10 | 17.02 | 16.95 | -0.25 | -1.45% | 16.88 | 17.32 | 53682 | 9134.26 | 2.03% | 0.00 |
| 2025-12-09 | 17.37 | 17.20 | 0.14 | 0.82% | 17.19 | 17.97 | 80341 | 14101.38 | 3.04% | 0.00 |
| 2025-12-08 | 17.17 | 17.06 | -0.11 | -0.64% | 17.06 | 17.33 | 46246 | 7944.20 | 1.75% | 0.00 |
| 2025-12-05 | 16.88 | 17.17 | 0.27 | 1.60% | 16.72 | 17.23 | 40905 | 6967.93 | 1.55% | 0.00 |
| 2025-12-04 | 17.25 | 16.90 | -0.44 | -2.54% | 16.89 | 17.28 | 51538 | 8773.81 | 1.95% | 10.00 |
| 2025-12-03 | 17.90 | 17.34 | -0.65 | -3.61% | 17.19 | 17.98 | 81216 | 14165.95 | 3.08% | 10.00 |
| 2025-12-02 | 18.48 | 17.99 | -0.86 | -4.56% | 17.85 | 18.50 | 107839 | 19498.01 | 4.08% | 0.00 |
| 2025-12-01 | 18.27 | 18.85 | 0.58 | 3.17% | 18.02 | 19.20 | 118351 | 21955.36 | 4.48% | 0.00 |
| 2025-11-28 | 17.99 | 18.27 | 0.10 | 0.55% | 17.73 | 18.42 | 81967 | 14840.91 | 3.10% | 3.00 |
| 2025-11-27 | 18.50 | 18.17 | -0.43 | -2.31% | 18.03 | 19.08 | 121710 | 22509.80 | 4.61% | 13.00 |
| 2025-11-26 | 19.41 | 18.60 | -1.30 | -6.53% | 18.50 | 19.47 | 182618 | 34613.59 | 6.92% | 0.00 |
| 2025-11-25 | 18.31 | 19.90 | 1.34 | 7.22% | 18.09 | 19.90 | 257345 | 49338.96 | 9.75% | 1.00 |
| 2025-11-24 | 18.78 | 18.56 | -0.02 | -0.11% | 18.21 | 18.93 | 137135 | 25402.59 | 5.19% | 0.00 |
| 2025-11-21 | 18.12 | 18.58 | 0.22 | 1.20% | 17.62 | 19.00 | 193812 | 35838.12 | 7.34% | 4.00 |
| 2025-11-20 | 18.11 | 18.36 | 0.14 | 0.77% | 18.05 | 18.62 | 131728 | 24296.08 | 4.99% | 1.00 |
| 2025-11-19 | 17.85 | 18.22 | 0.29 | 1.62% | 17.81 | 18.44 | 121560 | 22146.35 | 4.60% | 0.00 |
| 2025-11-18 | 17.61 | 17.93 | 0.28 | 1.59% | 17.45 | 18.18 | 63092 | 11226.43 | 2.39% | 0.00 |
| 2025-11-17 | 17.62 | 17.65 | -0.09 | -0.51% | 17.59 | 17.75 | 29401 | 5191.82 | 1.11% | 0.00 |
| 2025-11-14 | 17.80 | 17.74 | -0.12 | -0.67% | 17.74 | 18.04 | 40529 | 7253.10 | 1.54% | 0.00 |
| 2025-11-13 | 17.75 | 17.86 | 0.14 | 0.79% | 17.60 | 17.93 | 42486 | 7560.27 | 1.61% | 0.00 |
| 2025-11-12 | 17.68 | 17.72 | 0.02 | 0.11% | 17.54 | 17.96 | 40460 | 7175.39 | 1.53% | 0.00 |
| 2025-11-11 | 17.70 | 17.70 | 0.00 | 0.00% | 17.56 | 17.75 | 27644 | 4873.33 | 1.05% | 0.00 |
| 2025-11-10 | 17.52 | 17.70 | 0.12 | 0.68% | 17.38 | 17.74 | 36166 | 6370.22 | 1.37% | 1.00 |
| 2025-11-07 | 17.51 | 17.58 | 0.02 | 0.11% | 17.33 | 17.61 | 35940 | 6278.32 | 1.36% | 0.00 |
| 2025-11-06 | 17.06 | 17.56 | 0.42 | 2.45% | 16.98 | 17.68 | 59709 | 10443.85 | 2.26% | 0.00 |
| 2025-11-05 | 16.86 | 17.14 | 0.13 | 0.76% | 16.82 | 17.17 | 21292 | 3625.14 | 0.81% | 0.00 |
| 2025-11-04 | 16.85 | 17.01 | 0.05 | 0.29% | 16.85 | 17.34 | 40796 | 6981.13 | 1.55% | 0.00 |
| 2025-11-03 | 16.90 | 16.96 | -0.04 | -0.24% | 16.83 | 17.05 | 22680 | 3837.93 | 0.86% | 0.00 |
| 2025-10-31 | 16.95 | 17.00 | 0.05 | 0.29% | 16.76 | 17.02 | 28664 | 4842.50 | 1.09% | 0.00 |
| 2025-10-30 | 17.11 | 16.95 | -0.23 | -1.34% | 16.92 | 17.27 | 25465 | 4347.36 | 0.96% | 0.00 |
| 2025-10-29 | 17.52 | 17.18 | -0.39 | -2.22% | 17.08 | 17.54 | 35877 | 6166.03 | 1.36% | 0.00 |
| 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 |
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
