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 |
|---|
| 2026-03-25 | 3.24 | 3.31 | 0.09 | 2.80% | 3.23 | 3.32 | 367579 | 12087.97 | 2.04% |
| 2026-03-24 | 3.13 | 3.22 | 0.16 | 5.23% | 3.09 | 3.23 | 488927 | 15413.35 | 2.71% |
| 2026-03-23 | 3.21 | 3.06 | -0.23 | -6.99% | 3.04 | 3.22 | 554813 | 17393.87 | 3.07% |
| 2026-03-20 | 3.40 | 3.29 | -0.09 | -2.66% | 3.28 | 3.42 | 390056 | 12981.88 | 2.16% |
| 2026-03-19 | 3.49 | 3.38 | -0.14 | -3.98% | 3.36 | 3.49 | 481123 | 16407.87 | 2.66% |
| 2026-03-18 | 3.49 | 3.52 | -0.02 | -0.56% | 3.48 | 3.53 | 467857 | 16397.43 | 2.59% |
| 2026-03-17 | 3.60 | 3.54 | -0.04 | -1.12% | 3.53 | 3.73 | 625199 | 22581.10 | 3.46% |
| 2026-03-16 | 3.60 | 3.58 | -0.02 | -0.56% | 3.51 | 3.62 | 489096 | 17381.08 | 2.71% |
| 2026-03-13 | 3.66 | 3.60 | -0.07 | -1.91% | 3.59 | 3.68 | 479851 | 17428.34 | 2.66% |
| 2026-03-12 | 3.70 | 3.67 | -0.04 | -1.08% | 3.65 | 3.72 | 369719 | 13614.05 | 2.05% |
| 2026-03-11 | 3.72 | 3.71 | -0.01 | -0.27% | 3.67 | 3.74 | 378182 | 13988.09 | 2.09% |
| 2026-03-10 | 3.68 | 3.72 | 0.07 | 1.92% | 3.67 | 3.72 | 409480 | 15149.38 | 2.27% |
| 2026-03-09 | 3.67 | 3.65 | -0.09 | -2.41% | 3.58 | 3.68 | 699307 | 25336.44 | 3.87% |
| 2026-03-06 | 3.72 | 3.74 | -0.01 | -0.27% | 3.67 | 3.75 | 387745 | 14403.23 | 2.15% |
| 2026-03-05 | 3.73 | 3.75 | 0.08 | 2.18% | 3.73 | 3.80 | 490018 | 18436.90 | 2.71% |
| 2026-03-04 | 3.67 | 3.67 | -0.02 | -0.54% | 3.64 | 3.75 | 518776 | 19134.36 | 2.87% |
| 2026-03-03 | 3.91 | 3.69 | -0.25 | -6.35% | 3.69 | 3.93 | 828672 | 31451.07 | 4.59% |
| 2026-03-02 | 3.97 | 3.94 | -0.05 | -1.25% | 3.87 | 3.97 | 682464 | 26785.00 | 3.78% |
| 2026-02-27 | 3.95 | 3.99 | 0.04 | 1.01% | 3.93 | 3.99 | 481766 | 19121.22 | 2.67% |
| 2026-02-26 | 3.98 | 3.95 | -0.02 | -0.50% | 3.92 | 3.99 | 497251 | 19624.93 | 2.75% |
| 2026-02-25 | 3.86 | 3.97 | 0.12 | 3.12% | 3.84 | 4.00 | 866082 | 34249.80 | 4.80% |
| 2026-02-24 | 3.79 | 3.85 | 0.11 | 2.94% | 3.79 | 3.89 | 608264 | 23414.11 | 3.37% |
| 2026-02-13 | 3.77 | 3.74 | -0.05 | -1.32% | 3.73 | 3.80 | 346136 | 13024.75 | 1.92% |
| 2026-02-12 | 3.85 | 3.79 | -0.05 | -1.30% | 3.78 | 3.85 | 420963 | 16069.69 | 2.33% |
| 2026-02-11 | 3.84 | 3.84 | -0.01 | -0.26% | 3.82 | 3.88 | 418261 | 16091.27 | 2.32% |
| 2026-02-10 | 3.83 | 3.85 | 0.03 | 0.79% | 3.80 | 3.92 | 486741 | 18752.25 | 2.69% |
| 2026-02-09 | 3.75 | 3.82 | 0.10 | 2.69% | 3.75 | 3.85 | 555778 | 21223.77 | 3.08% |
| 2026-02-06 | 3.69 | 3.72 | -0.01 | -0.27% | 3.66 | 3.77 | 427617 | 15941.79 | 2.37% |
| 2026-02-05 | 3.79 | 3.73 | -0.09 | -2.36% | 3.72 | 3.79 | 492285 | 18461.23 | 2.73% |
| 2026-02-04 | 3.80 | 3.82 | 0.01 | 0.26% | 3.77 | 3.85 | 501832 | 19082.16 | 2.78% |
| 2026-02-03 | 3.71 | 3.81 | 0.13 | 3.53% | 3.69 | 3.82 | 656398 | 24605.97 | 3.63% |
| 2026-02-02 | 3.89 | 3.68 | -0.27 | -6.84% | 3.66 | 3.89 | 1185840 | 44755.90 | 6.57% |
| 2026-01-30 | 4.11 | 3.95 | -0.28 | -6.62% | 3.85 | 4.12 | 1727791 | 68630.89 | 9.57% |
| 2026-01-29 | 4.35 | 4.23 | -0.09 | -2.08% | 4.17 | 4.36 | 1741620 | 74047.71 | 9.64% |
| 2026-01-28 | 4.15 | 4.32 | 0.17 | 4.10% | 4.13 | 4.39 | 2380835 | 102336.00 | 13.18% |
| 2026-01-27 | 4.20 | 4.15 | -0.07 | -1.66% | 4.07 | 4.24 | 1073116 | 44361.29 | 5.94% |
| 2026-01-26 | 4.16 | 4.22 | 0.07 | 1.69% | 4.14 | 4.25 | 1609630 | 67667.80 | 8.91% |
| 2026-01-23 | 4.09 | 4.15 | 0.05 | 1.22% | 4.05 | 4.16 | 1352251 | 55674.71 | 7.49% |
| 2026-01-22 | 3.98 | 4.10 | 0.10 | 2.50% | 3.97 | 4.14 | 1192789 | 48629.87 | 6.60% |
| 2026-01-21 | 3.93 | 4.00 | 0.05 | 1.27% | 3.89 | 4.03 | 775075 | 30781.00 | 4.29% |
| 2026-01-20 | 4.00 | 3.95 | -0.04 | -1.00% | 3.90 | 4.02 | 821847 | 32352.55 | 4.55% |
| 2026-01-19 | 4.01 | 3.99 | -0.03 | -0.75% | 3.91 | 4.02 | 712692 | 28288.62 | 3.95% |
| 2026-01-16 | 4.19 | 4.02 | -0.13 | -3.13% | 3.99 | 4.21 | 1607337 | 65411.95 | 8.90% |
| 2026-01-15 | 3.98 | 4.15 | 0.18 | 4.53% | 3.95 | 4.23 | 2361830 | 97171.38 | 13.08% |
| 2026-01-14 | 3.96 | 3.97 | 0.03 | 0.76% | 3.91 | 4.03 | 1122274 | 44746.39 | 6.21% |
| 2026-01-13 | 4.07 | 3.94 | -0.13 | -3.19% | 3.93 | 4.09 | 1107180 | 44110.50 | 6.13% |
| 2026-01-12 | 4.02 | 4.07 | 0.05 | 1.24% | 3.99 | 4.07 | 1100927 | 44414.89 | 6.10% |
| 2026-01-09 | 4.03 | 4.02 | -0.01 | -0.25% | 3.98 | 4.05 | 859443 | 34485.14 | 4.76% |
| 2026-01-08 | 3.97 | 4.03 | 0.06 | 1.51% | 3.94 | 4.08 | 992319 | 40018.49 | 5.49% |
| 2026-01-07 | 4.00 | 3.97 | -0.03 | -0.75% | 3.95 | 4.04 | 820402 | 32734.75 | 4.54% |
| 2026-01-06 | 3.89 | 4.00 | 0.11 | 2.83% | 3.88 | 4.02 | 1057568 | 42035.16 | 5.86% |
| 2026-01-05 | 3.86 | 3.89 | 0.04 | 1.04% | 3.85 | 3.95 | 563175 | 21861.06 | 3.12% |
| 2025-12-31 | 3.86 | 3.85 | -0.03 | -0.77% | 3.83 | 3.96 | 617165 | 23864.69 | 3.42% |
| 2025-12-30 | 3.90 | 3.88 | -0.05 | -1.27% | 3.81 | 4.05 | 979543 | 38396.40 | 5.42% |
| 2025-12-29 | 4.00 | 3.93 | -0.08 | -2.00% | 3.92 | 4.02 | 670023 | 26552.79 | 3.71% |
| 2025-12-26 | 3.97 | 4.01 | 0.03 | 0.75% | 3.92 | 4.03 | 924417 | 36841.99 | 5.12% |
| 2025-12-25 | 3.94 | 3.98 | 0.01 | 0.25% | 3.88 | 3.99 | 752994 | 29682.66 | 4.17% |
| 2025-12-24 | 3.88 | 3.97 | 0.11 | 2.85% | 3.86 | 3.99 | 739728 | 29212.70 | 4.10% |
| 2025-12-23 | 4.01 | 3.86 | -0.15 | -3.74% | 3.85 | 4.01 | 848554 | 33224.64 | 4.70% |
| 2025-12-22 | 4.00 | 4.01 | 0.00 | 0.00% | 3.97 | 4.03 | 607339 | 24294.10 | 3.36% |
| 2025-12-19 | 3.96 | 4.01 | 0.05 | 1.26% | 3.95 | 4.03 | 617471 | 24700.60 | 3.42% |
| 2025-12-18 | 3.94 | 3.96 | 0.00 | 0.00% | 3.91 | 4.09 | 678984 | 27129.72 | 3.76% |
| 2025-12-17 | 3.95 | 3.96 | -0.04 | -1.00% | 3.82 | 3.99 | 1160505 | 45296.08 | 6.43% |
| 2025-12-16 | 4.08 | 4.00 | -0.09 | -2.20% | 4.00 | 4.17 | 1197602 | 48718.08 | 6.63% |
| 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% |
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
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
