国际复材(301526)股票行情 国际复材股票行情 301526股票行情_爱股网
国际复材(301526)股票行情
国际复材(301526)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 | 6.23 | 6.64 | 0.33 | 5.23% | 6.18 | 6.74 | 1683674 | 110209.15 | 11.99% | 115.00 |
| 2025-10-27 | 6.26 | 6.31 | 0.17 | 2.77% | 6.24 | 6.40 | 991470 | 62636.64 | 7.06% | 90.00 |
| 2025-10-24 | 5.98 | 6.14 | 0.16 | 2.68% | 5.98 | 6.15 | 681022 | 41488.43 | 4.85% | 35.00 |
| 2025-10-23 | 6.08 | 5.98 | -0.12 | -1.97% | 5.86 | 6.08 | 613704 | 36405.24 | 4.37% | 0.00 |
| 2025-10-22 | 6.00 | 6.10 | 0.06 | 0.99% | 5.94 | 6.32 | 1025279 | 63249.54 | 7.30% | 31.00 |
| 2025-10-21 | 5.83 | 6.04 | 0.20 | 3.42% | 5.81 | 6.13 | 554057 | 33136.95 | 3.95% | 75.00 |
| 2025-10-20 | 5.83 | 5.84 | 0.06 | 1.04% | 5.81 | 5.92 | 365839 | 21453.73 | 2.60% | 0.00 |
| 2025-10-17 | 5.95 | 5.78 | -0.16 | -2.69% | 5.77 | 6.00 | 391835 | 22973.88 | 2.79% | 0.00 |
| 2025-10-16 | 6.10 | 5.94 | -0.17 | -2.78% | 5.91 | 6.10 | 407244 | 24419.08 | 2.90% | 0.00 |
| 2025-10-15 | 6.01 | 6.11 | 0.08 | 1.33% | 5.95 | 6.14 | 389927 | 23662.84 | 2.78% | 10.00 |
| 2025-10-14 | 6.15 | 6.03 | -0.08 | -1.31% | 6.00 | 6.25 | 519024 | 31741.00 | 3.70% | 7.00 |
| 2025-10-13 | 5.94 | 6.11 | -0.07 | -1.13% | 5.82 | 6.14 | 507989 | 30568.81 | 3.62% | 0.00 |
| 2025-10-10 | 6.25 | 6.18 | -0.08 | -1.28% | 6.13 | 6.31 | 448088 | 27813.94 | 3.19% | 63.00 |
| 2025-10-09 | 6.30 | 6.26 | 0.00 | 0.00% | 6.24 | 6.37 | 492944 | 30990.02 | 3.51% | 0.00 |
| 2025-09-30 | 6.30 | 6.26 | -0.04 | -0.63% | 6.24 | 6.38 | 402634 | 25318.04 | 2.87% | 12.00 |
| 2025-09-29 | 6.21 | 6.30 | 0.09 | 1.45% | 6.18 | 6.34 | 519714 | 32660.44 | 3.70% | 62.00 |
| 2025-09-26 | 6.39 | 6.21 | -0.24 | -3.72% | 6.21 | 6.45 | 682643 | 43058.11 | 4.86% | 90.00 |
| 2025-09-25 | 6.56 | 6.45 | -0.09 | -1.38% | 6.43 | 6.59 | 545017 | 35359.28 | 3.88% | 0.00 |
| 2025-09-24 | 6.45 | 6.54 | 0.00 | 0.00% | 6.38 | 6.57 | 727483 | 47134.00 | 5.18% | 0.00 |
| 2025-09-23 | 6.76 | 6.54 | -0.18 | -2.68% | 6.35 | 7.05 | 1249328 | 82980.26 | 8.90% | 10.00 |
| 2025-09-22 | 6.70 | 6.72 | -0.02 | -0.30% | 6.61 | 6.78 | 690804 | 46284.41 | 4.92% | 0.00 |
| 2025-09-19 | 6.83 | 6.74 | -0.13 | -1.89% | 6.69 | 6.95 | 916434 | 62258.27 | 6.53% | 26.00 |
| 2025-09-18 | 6.80 | 6.87 | 0.05 | 0.73% | 6.72 | 7.14 | 1560890 | 108185.69 | 11.11% | 62.00 |
| 2025-09-17 | 6.93 | 6.82 | -0.07 | -1.02% | 6.77 | 7.10 | 1037688 | 71395.70 | 7.39% | 0.00 |
| 2025-09-16 | 6.78 | 6.89 | 0.07 | 1.03% | 6.71 | 7.02 | 1030452 | 70629.55 | 7.34% | 310.00 |
| 2025-09-15 | 6.83 | 6.82 | -0.38 | -5.28% | 6.60 | 6.91 | 1703033 | 115020.80 | 12.13% | 71.00 |
| 2025-09-12 | 7.10 | 7.20 | -0.10 | -1.37% | 7.00 | 7.41 | 1557003 | 111509.88 | 11.09% | 53.00 |
| 2025-09-11 | 7.04 | 7.30 | 0.32 | 4.58% | 7.00 | 7.45 | 2021560 | 147609.31 | 14.39% | 158.00 |
| 2025-09-10 | 6.91 | 6.98 | 0.06 | 0.87% | 6.63 | 7.11 | 1559770 | 107341.38 | 11.11% | 80.00 |
| 2025-09-09 | 7.19 | 6.92 | -0.46 | -6.23% | 6.88 | 7.22 | 1467388 | 102923.70 | 10.45% | 133.00 |
| 2025-09-08 | 7.20 | 7.38 | 0.31 | 4.38% | 7.10 | 7.52 | 1970532 | 144726.02 | 14.03% | 64.00 |
| 2025-09-05 | 6.93 | 7.07 | 0.10 | 1.43% | 6.86 | 7.10 | 1238079 | 86766.21 | 8.82% | 0.00 |
| 2025-09-04 | 7.09 | 6.97 | -0.16 | -2.24% | 6.76 | 7.44 | 1597420 | 113625.98 | 11.37% | 3.00 |
| 2025-09-03 | 7.30 | 7.13 | -0.20 | -2.73% | 7.10 | 7.43 | 1236330 | 89451.51 | 8.80% | 145.00 |
| 2025-09-02 | 7.73 | 7.33 | -0.29 | -3.81% | 7.26 | 8.01 | 1982980 | 149833.45 | 14.12% | 46.00 |
| 2025-09-01 | 7.83 | 7.62 | -0.15 | -1.93% | 7.59 | 7.95 | 2060657 | 159167.89 | 14.67% | 132.00 |
| 2025-08-29 | 8.40 | 7.77 | -0.10 | -1.27% | 7.66 | 8.53 | 3503167 | 279953.97 | 24.94% | 135.00 |
| 2025-08-28 | 6.51 | 7.87 | 1.31 | 19.97% | 6.50 | 7.87 | 2901267 | 213307.38 | 20.66% | 12.00 |
| 2025-08-27 | 6.82 | 6.56 | -0.29 | -4.23% | 6.56 | 7.05 | 1955686 | 133175.59 | 13.93% | 121.00 |
| 2025-08-26 | 7.06 | 6.85 | 0.17 | 2.54% | 6.83 | 7.56 | 2492742 | 178096.09 | 17.75% | 401.00 |
| 2025-08-25 | 6.59 | 6.68 | 0.20 | 3.09% | 6.57 | 7.05 | 2130267 | 143547.62 | 15.17% | 14.00 |
| 2025-08-22 | 6.23 | 6.48 | 0.25 | 4.01% | 6.17 | 6.75 | 2395728 | 156093.52 | 17.06% | 387.00 |
| 2025-08-21 | 6.38 | 6.23 | -0.19 | -2.96% | 6.15 | 6.45 | 1597824 | 99977.41 | 11.38% | 209.00 |
| 2025-08-20 | 6.49 | 6.42 | -0.15 | -2.28% | 6.36 | 6.67 | 1675178 | 108456.86 | 11.93% | 61.00 |
| 2025-08-19 | 6.94 | 6.57 | -0.44 | -6.28% | 6.52 | 7.10 | 2853091 | 192315.36 | 20.32% | 232.00 |
| 2025-08-18 | 6.64 | 7.01 | 0.63 | 9.87% | 6.30 | 7.50 | 4138677 | 275780.94 | 29.47% | 268.00 |
| 2025-08-15 | 5.36 | 6.38 | 1.06 | 19.92% | 5.34 | 6.38 | 2673900 | 161424.45 | 19.04% | 8.00 |
| 2025-08-14 | 5.34 | 5.32 | 0.08 | 1.53% | 5.28 | 5.73 | 2455091 | 133614.78 | 17.48% | 275.00 |
| 2025-08-13 | 5.10 | 5.24 | 0.14 | 2.75% | 5.07 | 5.28 | 1443762 | 74976.39 | 10.28% | 65.00 |
| 2025-08-12 | 5.13 | 5.10 | -0.08 | -1.54% | 5.07 | 5.17 | 826323 | 42124.93 | 5.88% | 91.00 |
| 2025-08-11 | 4.98 | 5.18 | 0.23 | 4.65% | 4.95 | 5.25 | 1422504 | 72721.91 | 10.13% | 110.00 |
| 2025-08-08 | 4.98 | 4.95 | -0.10 | -1.98% | 4.89 | 5.05 | 920870 | 45696.47 | 6.56% | 6.00 |
| 2025-08-07 | 4.92 | 5.05 | 0.13 | 2.64% | 4.90 | 5.15 | 1554415 | 78379.49 | 11.07% | 12.00 |
| 2025-08-06 | 4.79 | 4.92 | 0.10 | 2.07% | 4.76 | 4.97 | 882555 | 43065.59 | 6.28% | 29.00 |
| 2025-08-05 | 4.81 | 4.82 | 0.01 | 0.21% | 4.76 | 4.86 | 506913 | 24323.20 | 3.61% | 20.00 |
| 2025-08-04 | 4.74 | 4.81 | 0.02 | 0.42% | 4.71 | 4.84 | 558402 | 26707.22 | 3.98% | 2.00 |
| 2025-08-01 | 4.81 | 4.79 | -0.09 | -1.84% | 4.65 | 5.00 | 916056 | 44280.04 | 6.52% | 83.00 |
| 2025-07-31 | 4.85 | 4.88 | 0.00 | 0.00% | 4.84 | 5.09 | 1378962 | 68439.83 | 9.82% | 0.00 |
| 2025-07-30 | 5.08 | 4.88 | -0.12 | -2.40% | 4.83 | 5.08 | 1006110 | 49511.06 | 7.16% | 7.00 |
| 2025-07-29 | 4.93 | 5.00 | 0.06 | 1.21% | 4.92 | 5.19 | 1371949 | 68922.80 | 9.77% | 48.00 |
| 2025-07-28 | 4.80 | 4.94 | 0.13 | 2.70% | 4.75 | 5.00 | 1091436 | 53570.08 | 7.77% | 11.00 |
| 2025-07-25 | 4.86 | 4.81 | -0.09 | -1.84% | 4.79 | 4.89 | 733270 | 35343.20 | 5.22% | 19.00 |
| 2025-07-24 | 4.79 | 4.90 | 0.09 | 1.87% | 4.76 | 4.99 | 938536 | 45886.32 | 6.68% | 142.00 |
| 2025-07-23 | 4.86 | 4.81 | -0.11 | -2.24% | 4.79 | 4.94 | 1063574 | 51664.88 | 7.57% | 155.00 |
| 2025-07-22 | 5.00 | 4.92 | -0.12 | -2.38% | 4.87 | 5.13 | 1465102 | 72768.95 | 10.43% | 76.00 |
| 2025-07-21 | 4.90 | 5.04 | 0.11 | 2.23% | 4.86 | 5.09 | 1435120 | 71468.35 | 10.22% | 29.00 |
| 2025-07-18 | 4.91 | 4.93 | -0.05 | -1.00% | 4.89 | 5.15 | 1529764 | 76624.23 | 10.89% | 398.00 |
| 2025-07-17 | 4.80 | 4.98 | 0.14 | 2.89% | 4.68 | 5.08 | 1864784 | 91824.66 | 13.28% | 254.00 |
| 2025-07-16 | 4.80 | 4.84 | 0.06 | 1.26% | 4.76 | 4.90 | 1140494 | 54920.24 | 8.12% | 151.00 |
| 2025-07-15 | 4.84 | 4.78 | -0.10 | -2.05% | 4.77 | 5.00 | 1695121 | 82565.74 | 12.07% | 109.00 |
| 2025-07-14 | 4.87 | 4.88 | -0.12 | -2.40% | 4.84 | 5.07 | 1847224 | 90960.93 | 13.15% | 74.00 |
| 2025-07-11 | 5.35 | 5.00 | -0.50 | -9.09% | 4.96 | 5.48 | 2913402 | 148153.95 | 20.74% | 142.00 |
| 2025-07-10 | 5.35 | 5.50 | 0.16 | 3.00% | 5.27 | 5.97 | 3782628 | 212765.23 | 26.93% | 441.00 |
| 2025-07-09 | 5.49 | 5.34 | 0.30 | 5.95% | 5.20 | 5.80 | 4789962 | 258267.47 | 34.11% | 33.00 |
| 2025-07-08 | 4.12 | 5.04 | 0.84 | 20.00% | 4.08 | 5.04 | 2699919 | 127430.96 | 19.22% | 143.00 |
| 2025-07-07 | 4.21 | 4.20 | 0.06 | 1.45% | 4.11 | 4.53 | 2191114 | 93755.27 | 15.60% | 105.00 |
| 2025-07-04 | 3.96 | 4.14 | 0.31 | 8.09% | 3.94 | 4.58 | 2397500 | 101415.37 | 17.07% | 108.00 |
| 2025-07-03 | 3.79 | 3.83 | 0.05 | 1.32% | 3.75 | 3.85 | 602024 | 22897.50 | 4.29% | 13.00 |
| 2025-07-02 | 3.86 | 3.78 | -0.11 | -2.83% | 3.74 | 3.86 | 821846 | 31055.59 | 5.85% | 90.00 |
| 2025-07-01 | 3.66 | 3.89 | 0.25 | 6.87% | 3.61 | 3.99 | 1252260 | 47816.59 | 8.92% | 15.00 |
深证大盘股票行情在线 K线走势图
国际复材(301526)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
