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 |
|---|
| 2026-03-26 | 11.07 | 10.94 | -0.18 | -1.62% | 10.85 | 11.32 | 710605 | 78500.43 | 5.06% | 31.00 |
| 2026-03-25 | 11.44 | 11.12 | 0.32 | 2.96% | 10.99 | 11.89 | 1376702 | 156243.06 | 9.80% | 42.00 |
| 2026-03-24 | 10.54 | 10.80 | 0.55 | 5.37% | 10.25 | 10.81 | 787749 | 82972.55 | 5.61% | 36.00 |
| 2026-03-23 | 10.61 | 10.25 | -0.70 | -6.39% | 10.16 | 10.78 | 905239 | 94757.92 | 6.45% | 37.00 |
| 2026-03-20 | 11.49 | 10.95 | -0.34 | -3.01% | 10.88 | 11.55 | 773818 | 86362.14 | 5.51% | 67.00 |
| 2026-03-19 | 11.52 | 11.29 | -0.51 | -4.32% | 11.22 | 11.68 | 753466 | 86000.51 | 5.37% | 305.00 |
| 2026-03-18 | 11.57 | 11.80 | 0.44 | 3.87% | 11.39 | 11.85 | 848110 | 98483.88 | 6.04% | 30.00 |
| 2026-03-17 | 12.06 | 11.36 | -0.78 | -6.43% | 11.32 | 12.15 | 1142646 | 132615.14 | 8.14% | 16.00 |
| 2026-03-16 | 12.23 | 12.14 | 0.08 | 0.66% | 11.55 | 12.25 | 1240084 | 146931.11 | 8.83% | 25.00 |
| 2026-03-13 | 12.13 | 12.06 | -0.16 | -1.31% | 11.75 | 12.35 | 1554262 | 186669.25 | 11.07% | 23.00 |
| 2026-03-12 | 12.42 | 12.22 | -0.38 | -3.02% | 12.08 | 12.98 | 1545012 | 192213.48 | 11.00% | 49.00 |
| 2026-03-11 | 13.20 | 12.60 | -0.39 | -3.00% | 12.55 | 13.40 | 1819658 | 234453.50 | 12.96% | 229.00 |
| 2026-03-10 | 12.70 | 12.99 | 0.48 | 3.84% | 12.65 | 13.31 | 2709505 | 352381.97 | 19.29% | 19.00 |
| 2026-03-09 | 12.23 | 12.51 | -0.03 | -0.24% | 11.90 | 12.60 | 1423866 | 174450.91 | 10.14% | 79.00 |
| 2026-03-06 | 12.87 | 12.54 | -0.42 | -3.24% | 12.44 | 12.99 | 1400437 | 177092.69 | 9.97% | 28.00 |
| 2026-03-05 | 13.40 | 12.96 | -0.11 | -0.84% | 12.81 | 13.48 | 1677348 | 219643.30 | 11.94% | 35.00 |
| 2026-03-04 | 12.63 | 13.07 | 0.26 | 2.03% | 12.60 | 13.32 | 1433328 | 186722.61 | 10.21% | 48.00 |
| 2026-03-03 | 14.15 | 12.81 | -1.07 | -7.71% | 12.68 | 14.33 | 1949942 | 258091.50 | 13.88% | 52.00 |
| 2026-03-02 | 14.01 | 13.88 | -0.21 | -1.49% | 13.82 | 14.55 | 2072507 | 292419.19 | 14.76% | 376.00 |
| 2026-02-27 | 14.60 | 14.09 | -1.51 | -9.68% | 13.71 | 14.85 | 3064228 | 434347.31 | 21.82% | 142.00 |
| 2026-02-26 | 15.16 | 15.60 | -0.16 | -1.02% | 14.51 | 15.65 | 2649408 | 400284.62 | 18.87% | 643.00 |
| 2026-02-25 | 15.80 | 15.76 | 0.57 | 3.75% | 15.04 | 16.16 | 3266299 | 508912.03 | 23.26% | 242.00 |
| 2026-02-24 | 13.37 | 15.19 | 2.53 | 19.98% | 13.35 | 15.19 | 2349237 | 344752.06 | 16.73% | 59.00 |
| 2026-02-13 | 12.71 | 12.66 | -0.11 | -0.86% | 12.48 | 13.40 | 2614246 | 334013.94 | 18.61% | 77.00 |
| 2026-02-12 | 11.50 | 12.77 | 0.97 | 8.22% | 11.32 | 13.18 | 3829393 | 481172.38 | 27.27% | 146.00 |
| 2026-02-11 | 10.43 | 11.80 | 1.97 | 20.04% | 10.40 | 11.80 | 1513190 | 172912.92 | 10.77% | 41.00 |
| 2026-02-10 | 9.57 | 9.83 | 0.08 | 0.82% | 9.37 | 10.15 | 1853934 | 182478.09 | 13.20% | 21.00 |
| 2026-02-09 | 9.25 | 9.75 | 0.72 | 7.97% | 9.16 | 9.96 | 1863218 | 177211.61 | 13.27% | 17.00 |
| 2026-02-06 | 9.30 | 9.03 | -0.37 | -3.94% | 8.97 | 9.60 | 1525571 | 140860.52 | 10.86% | 30.00 |
| 2026-02-05 | 9.41 | 9.40 | -0.36 | -3.69% | 9.30 | 9.95 | 1648284 | 156891.05 | 11.74% | 46.00 |
| 2026-02-04 | 9.42 | 9.76 | 0.27 | 2.85% | 8.93 | 10.02 | 3070188 | 291570.12 | 21.86% | 121.00 |
| 2026-02-03 | 8.82 | 9.49 | 0.84 | 9.71% | 8.81 | 9.75 | 2466396 | 230258.38 | 17.56% | 11.00 |
| 2026-02-02 | 9.01 | 8.65 | -0.09 | -1.03% | 8.63 | 9.10 | 1682835 | 148130.31 | 11.98% | 21.00 |
| 2026-01-30 | 8.53 | 8.74 | 0.08 | 0.92% | 8.05 | 8.93 | 2323575 | 197207.52 | 16.55% | 101.00 |
| 2026-01-29 | 8.82 | 8.66 | 0.33 | 3.96% | 8.62 | 9.79 | 3320817 | 301908.19 | 23.65% | 63.00 |
| 2026-01-28 | 7.90 | 8.33 | 0.46 | 5.84% | 7.84 | 8.56 | 2129791 | 174876.06 | 15.17% | 121.00 |
| 2026-01-27 | 7.95 | 7.87 | -0.10 | -1.25% | 7.48 | 7.99 | 1338600 | 103597.30 | 9.53% | 12.00 |
| 2026-01-26 | 8.23 | 7.97 | -0.26 | -3.16% | 7.97 | 8.46 | 1733779 | 142573.09 | 12.35% | 67.00 |
| 2026-01-23 | 8.46 | 8.23 | -0.46 | -5.29% | 8.20 | 8.60 | 2224782 | 184861.03 | 15.84% | 95.00 |
| 2026-01-22 | 8.23 | 8.69 | 0.57 | 7.02% | 8.06 | 8.73 | 2725349 | 226597.30 | 19.41% | 89.00 |
| 2026-01-21 | 7.38 | 8.12 | 0.71 | 9.58% | 7.35 | 8.80 | 2935806 | 239473.41 | 20.90% | 68.00 |
| 2026-01-20 | 7.93 | 7.41 | -0.64 | -7.95% | 7.32 | 8.09 | 1978960 | 149696.81 | 14.09% | 376.00 |
| 2026-01-19 | 7.45 | 8.05 | 0.44 | 5.78% | 7.34 | 8.33 | 2155142 | 171739.11 | 15.35% | 101.00 |
| 2026-01-16 | 7.95 | 7.61 | -0.15 | -1.93% | 7.53 | 8.35 | 2107412 | 165866.36 | 15.01% | 0.00 |
| 2026-01-15 | 7.46 | 7.76 | 0.51 | 7.03% | 7.45 | 8.26 | 2560222 | 201292.17 | 18.23% | 80.00 |
| 2026-01-14 | 7.02 | 7.25 | 0.26 | 3.72% | 6.95 | 7.47 | 1466936 | 105861.01 | 10.45% | 25.00 |
| 2026-01-13 | 7.40 | 6.99 | -0.42 | -5.67% | 6.96 | 7.40 | 1149961 | 81714.01 | 8.19% | 25.00 |
| 2026-01-12 | 7.35 | 7.41 | 0.06 | 0.82% | 7.26 | 7.58 | 1096981 | 80978.55 | 7.81% | 55.00 |
| 2026-01-09 | 7.21 | 7.35 | 0.12 | 1.66% | 7.10 | 7.38 | 1189897 | 86505.83 | 8.47% | 2.00 |
| 2026-01-08 | 7.29 | 7.23 | -0.11 | -1.50% | 7.17 | 7.39 | 1064199 | 77216.36 | 7.58% | 10.00 |
| 2026-01-07 | 7.18 | 7.34 | 0.12 | 1.66% | 7.12 | 7.46 | 1296522 | 94798.77 | 9.23% | 20.00 |
| 2026-01-06 | 7.14 | 7.22 | 0.04 | 0.56% | 7.04 | 7.24 | 1035453 | 74151.82 | 7.37% | 2.00 |
| 2026-01-05 | 7.00 | 7.18 | 0.18 | 2.57% | 6.91 | 7.29 | 1233927 | 87802.83 | 8.79% | 0.00 |
| 2025-12-31 | 7.14 | 7.00 | -0.07 | -0.99% | 6.91 | 7.18 | 1047412 | 73268.11 | 7.46% | 28.00 |
| 2025-12-30 | 7.21 | 7.07 | -0.01 | -0.14% | 7.01 | 7.33 | 1533427 | 109242.16 | 10.92% | 161.00 |
| 2025-12-29 | 7.06 | 7.08 | 0.00 | 0.00% | 6.87 | 7.15 | 1273590 | 89492.73 | 9.07% | 0.00 |
| 2025-12-26 | 6.94 | 7.08 | 0.09 | 1.29% | 6.90 | 7.24 | 1362423 | 96364.99 | 9.70% | 0.00 |
| 2025-12-25 | 7.10 | 6.99 | -0.11 | -1.55% | 6.96 | 7.18 | 1284868 | 90401.01 | 9.15% | 25.00 |
| 2025-12-24 | 6.92 | 7.10 | 0.30 | 4.41% | 6.75 | 7.18 | 2098140 | 146371.66 | 14.94% | 69.00 |
| 2025-12-23 | 6.67 | 6.80 | 0.15 | 2.26% | 6.66 | 7.15 | 2397555 | 165172.19 | 17.07% | 0.00 |
| 2025-12-22 | 6.40 | 6.65 | 0.23 | 3.58% | 6.40 | 6.76 | 1244275 | 82145.29 | 8.86% | 61.00 |
| 2025-12-19 | 6.61 | 6.42 | -0.16 | -2.43% | 6.36 | 6.63 | 946421 | 61010.88 | 6.74% | 41.00 |
| 2025-12-18 | 6.79 | 6.58 | -0.22 | -3.24% | 6.51 | 6.79 | 1053408 | 69845.72 | 7.50% | 0.00 |
| 2025-12-17 | 6.53 | 6.80 | 0.28 | 4.29% | 6.36 | 6.91 | 1706061 | 114185.64 | 12.15% | 0.00 |
| 2025-12-16 | 6.77 | 6.52 | -0.31 | -4.54% | 6.44 | 6.85 | 907908 | 59753.18 | 6.46% | 0.00 |
| 2025-12-15 | 6.97 | 6.83 | -0.26 | -3.67% | 6.74 | 7.05 | 1063702 | 72765.59 | 7.57% | 5.00 |
| 2025-12-12 | 7.35 | 7.09 | -0.30 | -4.06% | 7.01 | 7.42 | 1503426 | 108340.37 | 10.71% | 57.00 |
| 2025-12-11 | 7.79 | 7.39 | -0.38 | -4.89% | 7.32 | 7.93 | 1601986 | 120389.30 | 11.41% | 22.00 |
| 2025-12-10 | 7.93 | 7.77 | -0.07 | -0.89% | 7.50 | 8.37 | 2120662 | 165218.06 | 15.10% | 49.00 |
| 2025-12-09 | 7.80 | 7.84 | 0.12 | 1.55% | 7.70 | 8.35 | 2958138 | 236906.78 | 21.06% | 55.00 |
| 2025-12-08 | 7.70 | 7.72 | 0.47 | 6.48% | 7.62 | 8.22 | 3902291 | 306604.38 | 27.79% | 208.00 |
| 2025-12-05 | 6.33 | 7.25 | 1.21 | 20.03% | 6.27 | 7.25 | 4054107 | 280708.94 | 28.87% | 0.00 |
| 2025-12-04 | 5.71 | 6.04 | 0.33 | 5.78% | 5.64 | 6.15 | 974874 | 58367.43 | 6.94% | 34.00 |
| 2025-12-03 | 5.78 | 5.71 | -0.05 | -0.87% | 5.68 | 5.81 | 238535 | 13649.37 | 1.70% | 0.00 |
| 2025-12-02 | 5.80 | 5.76 | -0.03 | -0.52% | 5.73 | 5.81 | 231559 | 13360.64 | 1.65% | 0.00 |
| 2025-12-01 | 5.76 | 5.79 | 0.07 | 1.22% | 5.72 | 5.82 | 270464 | 15631.63 | 1.93% | 0.00 |
| 2025-11-28 | 5.71 | 5.72 | 0.01 | 0.18% | 5.66 | 5.73 | 181588 | 10355.05 | 1.29% | 0.00 |
| 2025-11-27 | 5.71 | 5.71 | -0.01 | -0.17% | 5.68 | 5.81 | 265633 | 15230.42 | 1.89% | 29.00 |
| 2025-11-26 | 5.68 | 5.72 | 0.00 | 0.00% | 5.61 | 5.84 | 354938 | 20299.43 | 2.53% | 3.00 |
| 2025-11-25 | 5.57 | 5.72 | 0.18 | 3.25% | 5.56 | 5.82 | 443774 | 25409.85 | 3.16% | 0.00 |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
