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 |
|---|
| 2025-03-28 | 3.60 | 3.51 | -0.10 | -2.77% | 3.50 | 3.61 | 727812 | 25732.56 | 4.03% |
| 2025-03-27 | 3.71 | 3.61 | -0.12 | -3.22% | 3.60 | 3.72 | 826145 | 30040.04 | 4.57% |
| 2025-03-26 | 3.75 | 3.73 | -0.03 | -0.80% | 3.73 | 3.81 | 654135 | 24653.64 | 3.62% |
| 2025-03-25 | 3.74 | 3.76 | 0.02 | 0.53% | 3.71 | 3.79 | 632729 | 23780.79 | 3.50% |
| 2025-03-24 | 3.86 | 3.74 | -0.12 | -3.11% | 3.67 | 3.88 | 1110462 | 41440.86 | 6.15% |
| 2025-03-21 | 3.90 | 3.86 | -0.06 | -1.53% | 3.84 | 3.92 | 869401 | 33621.71 | 4.81% |
| 2025-03-20 | 3.88 | 3.92 | 0.01 | 0.26% | 3.88 | 3.94 | 785136 | 30785.77 | 4.35% |
| 2025-03-19 | 3.98 | 3.91 | -0.06 | -1.51% | 3.90 | 3.99 | 824651 | 32377.26 | 4.57% |
| 2025-03-18 | 4.00 | 3.97 | -0.06 | -1.49% | 3.95 | 4.02 | 1305591 | 51915.73 | 7.23% |
| 2025-03-17 | 3.90 | 4.03 | 0.14 | 3.60% | 3.90 | 4.18 | 2481896 | 100960.83 | 13.74% |
| 2025-03-14 | 3.85 | 3.89 | 0.04 | 1.04% | 3.80 | 3.90 | 865331 | 33383.85 | 4.79% |
| 2025-03-13 | 3.92 | 3.85 | -0.09 | -2.28% | 3.80 | 3.95 | 1163062 | 44766.08 | 6.44% |
| 2025-03-12 | 3.92 | 3.94 | 0.02 | 0.51% | 3.92 | 3.98 | 1199167 | 47357.53 | 6.64% |
| 2025-03-11 | 3.89 | 3.92 | -0.02 | -0.51% | 3.85 | 3.92 | 808685 | 31407.74 | 4.48% |
| 2025-03-10 | 3.94 | 3.94 | 0.02 | 0.51% | 3.91 | 4.00 | 861586 | 34018.41 | 4.77% |
| 2025-03-07 | 3.94 | 3.92 | -0.05 | -1.26% | 3.91 | 4.02 | 1308666 | 51676.55 | 7.25% |
| 2025-03-06 | 3.88 | 3.97 | 0.09 | 2.32% | 3.87 | 3.98 | 1487317 | 58677.27 | 8.23% |
| 2025-03-05 | 3.86 | 3.88 | -0.01 | -0.26% | 3.81 | 3.89 | 921593 | 35543.63 | 5.10% |
| 2025-03-04 | 3.83 | 3.89 | 0.02 | 0.52% | 3.80 | 3.89 | 817395 | 31539.92 | 4.53% |
| 2025-03-03 | 3.89 | 3.87 | 0.01 | 0.26% | 3.81 | 3.93 | 1037314 | 40274.96 | 5.74% |
| 2025-02-28 | 4.08 | 3.86 | -0.30 | -7.21% | 3.85 | 4.08 | 2145197 | 85073.27 | 11.88% |
| 2025-02-27 | 4.23 | 4.16 | -0.08 | -1.89% | 4.10 | 4.36 | 2418738 | 101745.66 | 13.39% |
| 2025-02-26 | 4.05 | 4.24 | 0.16 | 3.92% | 3.99 | 4.38 | 3355214 | 138737.42 | 18.58% |
| 2025-02-25 | 4.10 | 4.08 | -0.12 | -2.86% | 4.03 | 4.18 | 2414182 | 98524.27 | 13.37% |
| 2025-02-24 | 4.00 | 4.20 | 0.20 | 5.00% | 3.91 | 4.26 | 4005012 | 166040.86 | 22.17% |
| 2025-02-21 | 3.91 | 4.00 | 0.07 | 1.78% | 3.84 | 4.05 | 2845929 | 112956.59 | 15.76% |
| 2025-02-20 | 3.85 | 3.93 | 0.05 | 1.29% | 3.83 | 4.03 | 1929351 | 75810.74 | 10.68% |
| 2025-02-19 | 3.84 | 3.88 | 0.05 | 1.31% | 3.77 | 3.89 | 1626462 | 62549.46 | 9.01% |
| 2025-02-18 | 3.89 | 3.83 | -0.09 | -2.30% | 3.80 | 3.99 | 1880848 | 73214.31 | 10.41% |
| 2025-02-17 | 3.78 | 3.92 | 0.08 | 2.08% | 3.75 | 3.95 | 1927467 | 74674.01 | 10.67% |
| 2025-02-14 | 3.89 | 3.84 | -0.09 | -2.29% | 3.81 | 3.98 | 1924449 | 74392.57 | 10.65% |
| 2025-02-13 | 4.08 | 3.93 | -0.22 | -5.30% | 3.93 | 4.10 | 3103499 | 123844.98 | 17.18% |
| 2025-02-12 | 4.11 | 4.15 | -0.07 | -1.66% | 4.00 | 4.18 | 3766956 | 153569.95 | 20.86% |
| 2025-02-11 | 3.99 | 4.22 | 0.23 | 5.76% | 3.96 | 4.29 | 5303839 | 220758.27 | 29.37% |
| 2025-02-10 | 3.88 | 3.99 | 0.05 | 1.27% | 3.88 | 4.10 | 3530112 | 141035.78 | 19.54% |
| 2025-02-07 | 3.91 | 3.94 | -0.05 | -1.25% | 3.84 | 4.06 | 4603194 | 182889.14 | 25.49% |
| 2025-02-06 | 3.82 | 3.99 | 0.08 | 2.05% | 3.71 | 4.00 | 4599522 | 178160.89 | 25.47% |
| 2025-02-05 | 3.77 | 3.91 | -0.08 | -2.01% | 3.59 | 3.98 | 4286130 | 161926.44 | 23.73% |
| 2025-01-27 | 4.01 | 3.99 | -0.11 | -2.68% | 3.78 | 4.14 | 5798638 | 230735.52 | 32.11% |
| 2025-01-24 | 3.72 | 4.10 | 0.37 | 9.92% | 3.66 | 4.10 | 5711450 | 229947.42 | 31.62% |
| 2025-01-23 | 3.94 | 3.73 | -0.13 | -3.37% | 3.73 | 4.12 | 4542157 | 178048.11 | 25.15% |
| 2025-01-22 | 3.74 | 3.86 | 0.05 | 1.31% | 3.74 | 4.19 | 4946144 | 195297.41 | 27.39% |
| 2025-01-21 | 3.82 | 3.81 | 0.17 | 4.67% | 3.64 | 3.97 | 6118531 | 231064.89 | 33.88% |
| 2025-01-20 | 3.43 | 3.64 | 0.33 | 9.97% | 3.43 | 3.64 | 3004972 | 108106.75 | 16.64% |
| 2025-01-17 | 3.38 | 3.31 | -0.15 | -4.34% | 3.28 | 3.40 | 2198571 | 72979.90 | 12.17% |
| 2025-01-16 | 3.34 | 3.46 | 0.14 | 4.22% | 3.33 | 3.57 | 3458203 | 118977.95 | 19.15% |
| 2025-01-15 | 3.47 | 3.32 | -0.14 | -4.05% | 3.28 | 3.51 | 2606395 | 87725.45 | 14.43% |
| 2025-01-14 | 3.30 | 3.46 | 0.19 | 5.81% | 3.24 | 3.49 | 3163643 | 107624.77 | 17.52% |
| 2025-01-13 | 3.25 | 3.27 | -0.18 | -5.22% | 3.19 | 3.40 | 2553580 | 83849.90 | 14.14% |
| 2025-01-10 | 3.68 | 3.45 | -0.37 | -9.69% | 3.44 | 3.77 | 4237807 | 151125.70 | 23.46% |
| 2025-01-09 | 3.88 | 3.82 | -0.18 | -4.50% | 3.75 | 4.03 | 4824962 | 186761.09 | 26.71% |
| 2025-01-08 | 3.68 | 4.00 | 0.18 | 4.71% | 3.66 | 4.18 | 7597669 | 295376.78 | 42.07% |
| 2025-01-07 | 3.57 | 3.82 | 0.35 | 10.09% | 3.56 | 3.82 | 5732622 | 216767.55 | 31.74% |
| 2025-01-06 | 3.54 | 3.47 | -0.12 | -3.34% | 3.43 | 3.66 | 3146230 | 110719.94 | 17.42% |
| 2025-01-03 | 3.65 | 3.59 | -0.17 | -4.52% | 3.45 | 3.75 | 4958256 | 179173.98 | 27.45% |
| 2025-01-02 | 3.30 | 3.76 | 0.34 | 9.94% | 3.23 | 3.76 | 6944988 | 254627.41 | 38.45% |
| 2024-12-31 | 3.67 | 3.42 | -0.38 | -10.00% | 3.42 | 3.74 | 4051560 | 142223.72 | 22.43% |
| 2024-12-30 | 4.16 | 3.80 | -0.35 | -8.43% | 3.76 | 4.29 | 6601703 | 264511.22 | 36.55% |
| 2024-12-27 | 4.71 | 4.15 | -0.13 | -3.04% | 4.07 | 4.71 | 9547848 | 425477.03 | 52.86% |
| 2024-12-26 | 3.95 | 4.28 | 0.39 | 10.03% | 3.73 | 4.28 | 3336754 | 138357.66 | 18.47% |
| 2024-12-25 | 3.58 | 3.89 | 0.03 | 0.78% | 3.47 | 4.19 | 7199747 | 270024.00 | 39.86% |
| 2024-12-24 | 3.70 | 3.86 | 0.15 | 4.04% | 3.53 | 4.08 | 7347830 | 282669.03 | 40.68% |
| 2024-12-23 | 4.01 | 3.71 | -0.41 | -9.95% | 3.71 | 4.48 | 8591697 | 360757.75 | 47.57% |
| 2024-12-20 | 3.90 | 4.12 | 0.03 | 0.73% | 3.82 | 4.50 | 9335342 | 396084.19 | 51.69% |
| 2024-12-19 | 4.09 | 4.09 | 0.37 | 9.95% | 3.79 | 4.09 | 5489200 | 221864.25 | 30.39% |
| 2024-12-18 | 3.72 | 3.72 | 0.34 | 10.06% | 3.72 | 3.72 | 503270 | 18721.66 | 2.79% |
| 2024-12-17 | 3.38 | 3.38 | 0.31 | 10.10% | 3.09 | 3.38 | 3997081 | 132574.70 | 22.13% |
| 2024-12-16 | 2.82 | 3.07 | 0.28 | 10.04% | 2.78 | 3.07 | 1731803 | 51269.94 | 9.59% |
| 2024-12-13 | 2.88 | 2.79 | -0.13 | -4.45% | 2.77 | 2.93 | 2102963 | 59584.29 | 11.64% |
| 2024-12-12 | 3.05 | 2.92 | -0.08 | -2.67% | 2.87 | 3.07 | 3014941 | 89003.20 | 16.69% |
| 2024-12-11 | 2.76 | 3.00 | 0.27 | 9.89% | 2.74 | 3.00 | 3447841 | 100719.41 | 19.09% |
| 2024-12-10 | 2.72 | 2.73 | 0.07 | 2.63% | 2.64 | 2.81 | 2066957 | 56607.43 | 11.44% |
| 2024-12-09 | 2.72 | 2.66 | -0.11 | -3.97% | 2.61 | 2.75 | 2830812 | 75839.22 | 15.67% |
| 2024-12-06 | 2.53 | 2.77 | 0.25 | 9.92% | 2.49 | 2.77 | 2542098 | 68677.69 | 14.07% |
| 2024-12-05 | 2.42 | 2.52 | 0.10 | 4.13% | 2.39 | 2.53 | 1057421 | 26339.72 | 5.85% |
| 2024-12-04 | 2.45 | 2.42 | -0.02 | -0.82% | 2.41 | 2.52 | 726485 | 17848.65 | 4.02% |
| 2024-12-03 | 2.50 | 2.44 | -0.04 | -1.61% | 2.41 | 2.52 | 643558 | 15720.51 | 3.56% |
| 2024-12-02 | 2.34 | 2.48 | 0.14 | 5.98% | 2.33 | 2.51 | 1152362 | 27990.57 | 6.38% |
| 2024-11-29 | 2.33 | 2.34 | 0.00 | 0.00% | 2.26 | 2.34 | 497696 | 11507.95 | 2.76% |
| 2024-11-28 | 2.31 | 2.34 | 0.02 | 0.86% | 2.30 | 2.37 | 593536 | 13911.05 | 3.29% |
上证大盘股票行情在线 K线走势图
