鑫科材料(600255)股票行情
鑫科材料(600255)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 |
|---|
| 2025-12-15 | 4.09 | 4.09 | -0.03 | -0.73% | 4.04 | 4.25 | 1420230 | 58869.30 | 7.86% |
| 2025-12-12 | 4.00 | 4.12 | 0.04 | 0.98% | 4.00 | 4.16 | 1766190 | 72664.62 | 9.78% |
| 2025-12-11 | 3.95 | 4.08 | 0.12 | 3.03% | 3.95 | 4.16 | 1781936 | 72670.61 | 9.87% |
| 2025-12-10 | 4.04 | 3.96 | -0.11 | -2.70% | 3.92 | 4.05 | 974258 | 38590.24 | 5.39% |
| 2025-12-09 | 4.03 | 4.07 | -0.01 | -0.25% | 4.00 | 4.08 | 1207126 | 48717.29 | 6.68% |
| 2025-12-08 | 4.01 | 4.08 | -0.01 | -0.24% | 3.98 | 4.12 | 1732809 | 69930.17 | 9.59% |
| 2025-12-05 | 3.89 | 4.09 | 0.14 | 3.54% | 3.84 | 4.23 | 2613420 | 105352.27 | 14.47% |
| 2025-12-04 | 3.88 | 3.95 | 0.00 | 0.00% | 3.83 | 4.10 | 3151812 | 125193.78 | 17.45% |
| 2025-12-03 | 3.59 | 3.95 | 0.36 | 10.03% | 3.55 | 3.95 | 2639698 | 103397.82 | 14.62% |
| 2025-12-02 | 3.62 | 3.59 | -0.02 | -0.55% | 3.55 | 3.62 | 271723 | 9700.54 | 1.50% |
| 2025-12-01 | 3.56 | 3.61 | 0.05 | 1.40% | 3.55 | 3.64 | 394244 | 14232.70 | 2.18% |
| 2025-11-28 | 3.55 | 3.56 | 0.01 | 0.28% | 3.52 | 3.57 | 268697 | 9546.54 | 1.49% |
| 2025-11-27 | 3.60 | 3.55 | -0.03 | -0.84% | 3.54 | 3.62 | 265976 | 9520.44 | 1.47% |
| 2025-11-26 | 3.64 | 3.58 | -0.06 | -1.65% | 3.58 | 3.66 | 269125 | 9734.02 | 1.49% |
| 2025-11-25 | 3.54 | 3.64 | 0.08 | 2.25% | 3.54 | 3.66 | 405919 | 14745.26 | 2.25% |
| 2025-11-24 | 3.54 | 3.56 | 0.04 | 1.14% | 3.50 | 3.58 | 340022 | 12034.50 | 1.88% |
| 2025-11-21 | 3.68 | 3.52 | -0.18 | -4.86% | 3.51 | 3.68 | 611936 | 21868.48 | 3.39% |
| 2025-11-20 | 3.72 | 3.70 | -0.01 | -0.27% | 3.68 | 3.77 | 334309 | 12450.96 | 1.85% |
| 2025-11-19 | 3.75 | 3.71 | -0.05 | -1.33% | 3.68 | 3.81 | 424705 | 15827.43 | 2.35% |
| 2025-11-18 | 3.85 | 3.76 | -0.10 | -2.59% | 3.74 | 3.85 | 581145 | 21918.59 | 3.22% |
| 2025-11-17 | 3.85 | 3.86 | 0.01 | 0.26% | 3.81 | 3.86 | 395774 | 15182.07 | 2.19% |
| 2025-11-14 | 3.86 | 3.85 | -0.03 | -0.77% | 3.83 | 3.89 | 541233 | 20865.74 | 3.00% |
| 2025-11-13 | 3.76 | 3.88 | 0.11 | 2.92% | 3.76 | 3.90 | 930718 | 35936.05 | 5.15% |
| 2025-11-12 | 3.84 | 3.77 | -0.06 | -1.57% | 3.74 | 3.84 | 542914 | 20508.41 | 3.01% |
| 2025-11-11 | 3.81 | 3.83 | 0.02 | 0.52% | 3.80 | 3.87 | 561163 | 21546.71 | 3.11% |
| 2025-11-10 | 3.81 | 3.81 | 0.03 | 0.79% | 3.77 | 3.82 | 396231 | 15055.46 | 2.19% |
| 2025-11-07 | 3.82 | 3.78 | -0.06 | -1.56% | 3.77 | 3.83 | 386925 | 14672.10 | 2.14% |
| 2025-11-06 | 3.82 | 3.84 | 0.04 | 1.05% | 3.77 | 3.84 | 455289 | 17354.60 | 2.52% |
| 2025-11-05 | 3.72 | 3.80 | 0.05 | 1.33% | 3.71 | 3.82 | 618046 | 23425.83 | 3.42% |
| 2025-11-04 | 3.78 | 3.75 | -0.05 | -1.32% | 3.72 | 3.79 | 370923 | 13919.94 | 2.05% |
| 2025-11-03 | 3.75 | 3.80 | 0.05 | 1.33% | 3.70 | 3.82 | 503916 | 19057.23 | 2.79% |
| 2025-10-31 | 3.73 | 3.75 | 0.03 | 0.81% | 3.73 | 3.78 | 350188 | 13139.21 | 1.94% |
| 2025-10-30 | 3.83 | 3.72 | -0.14 | -3.63% | 3.71 | 3.85 | 741130 | 27928.26 | 4.10% |
| 2025-10-29 | 3.86 | 3.86 | 0.00 | 0.00% | 3.80 | 3.87 | 453309 | 17386.80 | 2.51% |
| 2025-10-28 | 3.92 | 3.86 | -0.04 | -1.03% | 3.84 | 3.93 | 436310 | 16887.22 | 2.42% |
| 2025-10-27 | 3.84 | 3.90 | 0.09 | 2.36% | 3.82 | 3.93 | 745148 | 28973.62 | 4.13% |
| 2025-10-24 | 3.81 | 3.81 | 0.00 | 0.00% | 3.79 | 3.85 | 373501 | 14236.03 | 2.07% |
| 2025-10-23 | 3.81 | 3.81 | -0.01 | -0.26% | 3.73 | 3.83 | 425583 | 16023.63 | 2.36% |
| 2025-10-22 | 3.82 | 3.82 | -0.01 | -0.26% | 3.78 | 3.85 | 378445 | 14462.50 | 2.10% |
| 2025-10-21 | 3.78 | 3.83 | 0.05 | 1.32% | 3.74 | 3.84 | 455160 | 17330.48 | 2.52% |
| 2025-10-20 | 3.80 | 3.78 | 0.01 | 0.27% | 3.74 | 3.81 | 454786 | 17155.45 | 2.52% |
| 2025-10-17 | 3.89 | 3.77 | -0.12 | -3.08% | 3.77 | 3.92 | 699215 | 26793.10 | 3.87% |
| 2025-10-16 | 4.04 | 3.89 | -0.18 | -4.42% | 3.88 | 4.05 | 1099816 | 43414.05 | 6.09% |
| 2025-10-15 | 4.05 | 4.07 | 0.00 | 0.00% | 3.97 | 4.09 | 899988 | 36369.82 | 4.98% |
| 2025-10-14 | 4.23 | 4.07 | -0.19 | -4.46% | 4.06 | 4.35 | 1717714 | 71738.32 | 9.51% |
| 2025-10-13 | 4.00 | 4.26 | -0.05 | -1.16% | 4.00 | 4.27 | 1227556 | 50930.45 | 6.80% |
| 2025-10-10 | 4.26 | 4.31 | 0.04 | 0.94% | 4.19 | 4.39 | 1580365 | 67904.84 | 8.75% |
| 2025-10-09 | 4.21 | 4.27 | 0.09 | 2.15% | 4.20 | 4.29 | 1363975 | 58080.34 | 7.55% |
| 2025-09-30 | 4.17 | 4.18 | 0.01 | 0.24% | 4.13 | 4.24 | 872741 | 36440.66 | 4.83% |
| 2025-09-29 | 4.19 | 4.17 | -0.02 | -0.48% | 4.13 | 4.27 | 990638 | 41439.38 | 5.48% |
| 2025-09-26 | 4.27 | 4.19 | -0.17 | -3.90% | 4.18 | 4.34 | 1583760 | 67049.62 | 8.77% |
| 2025-09-25 | 4.14 | 4.36 | 0.20 | 4.81% | 4.14 | 4.41 | 2622613 | 112871.52 | 14.52% |
| 2025-09-24 | 4.20 | 4.16 | -0.08 | -1.89% | 4.06 | 4.20 | 1291650 | 53138.77 | 7.15% |
| 2025-09-23 | 4.08 | 4.24 | 0.16 | 3.92% | 3.99 | 4.25 | 1968256 | 81503.30 | 10.90% |
| 2025-09-22 | 4.11 | 4.08 | 0.04 | 0.99% | 4.02 | 4.11 | 634713 | 25796.24 | 3.51% |
| 2025-09-19 | 4.14 | 4.04 | -0.07 | -1.70% | 4.02 | 4.16 | 786605 | 32001.27 | 4.36% |
| 2025-09-18 | 4.24 | 4.11 | -0.15 | -3.52% | 4.06 | 4.24 | 1236893 | 51513.70 | 6.85% |
| 2025-09-17 | 4.21 | 4.26 | 0.05 | 1.19% | 4.16 | 4.31 | 1032333 | 43837.86 | 5.72% |
| 2025-09-16 | 4.20 | 4.21 | -0.01 | -0.24% | 4.14 | 4.23 | 866023 | 36186.89 | 4.79% |
| 2025-09-15 | 4.25 | 4.22 | -0.02 | -0.47% | 4.15 | 4.30 | 1018942 | 42892.94 | 5.64% |
| 2025-09-12 | 4.16 | 4.24 | 0.10 | 2.42% | 4.12 | 4.34 | 2117845 | 89571.77 | 11.73% |
| 2025-09-11 | 3.98 | 4.14 | 0.16 | 4.02% | 3.93 | 4.15 | 1315098 | 53396.50 | 7.28% |
| 2025-09-10 | 3.99 | 3.98 | 0.00 | 0.00% | 3.95 | 4.03 | 511566 | 20381.93 | 2.83% |
| 2025-09-09 | 4.02 | 3.98 | -0.04 | -1.00% | 3.96 | 4.06 | 733082 | 29369.17 | 4.06% |
| 2025-09-08 | 4.03 | 4.02 | -0.01 | -0.25% | 3.99 | 4.08 | 772386 | 31088.26 | 4.28% |
| 2025-09-05 | 3.92 | 4.03 | 0.12 | 3.07% | 3.90 | 4.04 | 878507 | 34908.84 | 4.86% |
| 2025-09-04 | 3.99 | 3.91 | -0.05 | -1.26% | 3.84 | 4.06 | 1112030 | 44196.45 | 6.16% |
| 2025-09-03 | 4.06 | 3.96 | -0.10 | -2.46% | 3.94 | 4.10 | 911802 | 36639.22 | 5.05% |
| 2025-09-02 | 4.15 | 4.06 | -0.09 | -2.17% | 4.01 | 4.15 | 1119942 | 45593.14 | 6.20% |
| 2025-09-01 | 4.15 | 4.15 | 0.00 | 0.00% | 4.11 | 4.19 | 945000 | 39191.08 | 5.23% |
| 2025-08-29 | 4.25 | 4.15 | -0.05 | -1.19% | 4.12 | 4.25 | 906355 | 37692.24 | 5.02% |
| 2025-08-28 | 4.15 | 4.20 | 0.04 | 0.96% | 4.02 | 4.21 | 1581114 | 65300.84 | 8.75% |
| 2025-08-27 | 4.33 | 4.16 | -0.17 | -3.93% | 4.15 | 4.37 | 1880028 | 80302.18 | 10.41% |
| 2025-08-26 | 4.37 | 4.33 | -0.06 | -1.37% | 4.29 | 4.39 | 1350415 | 58609.16 | 7.48% |
| 2025-08-25 | 4.53 | 4.39 | -0.09 | -2.01% | 4.36 | 4.53 | 2187073 | 96943.43 | 12.11% |
| 2025-08-22 | 4.47 | 4.48 | 0.05 | 1.13% | 4.40 | 4.57 | 1909194 | 85282.38 | 10.57% |
| 2025-08-21 | 4.57 | 4.43 | -0.21 | -4.53% | 4.40 | 4.74 | 2521371 | 113773.94 | 13.96% |
| 2025-08-20 | 4.68 | 4.64 | -0.14 | -2.93% | 4.52 | 4.89 | 3022110 | 141346.12 | 16.73% |
| 2025-08-19 | 4.59 | 4.78 | 0.18 | 3.91% | 4.39 | 5.04 | 4676778 | 218778.42 | 25.89% |
| 2025-08-18 | 4.80 | 4.60 | -0.14 | -2.95% | 4.51 | 4.80 | 4913350 | 226064.95 | 27.20% |
上证大盘股票行情在线 K线走势图
鑫科材料(600255)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
