中材国际(600970)股票行情 中材国际股票行情 600970股票行情_爱股网
中材国际(600970)股票行情
中材国际(600970)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 |
|---|
| 2025-10-27 | 9.60 | 9.79 | 0.26 | 2.73% | 9.50 | 9.95 | 451119 | 43965.51 | 2.00% |
| 2025-10-24 | 9.46 | 9.53 | -0.04 | -0.42% | 9.45 | 9.65 | 258683 | 24694.73 | 1.15% |
| 2025-10-23 | 9.40 | 9.57 | 0.04 | 0.42% | 9.35 | 9.60 | 272293 | 25756.02 | 1.21% |
| 2025-10-22 | 9.69 | 9.53 | -0.01 | -0.10% | 9.49 | 9.86 | 361086 | 34707.43 | 1.60% |
| 2025-10-21 | 9.48 | 9.54 | 0.07 | 0.74% | 9.46 | 9.62 | 261175 | 24984.99 | 1.16% |
| 2025-10-20 | 9.42 | 9.47 | 0.09 | 0.96% | 9.21 | 9.52 | 412586 | 38759.23 | 1.83% |
| 2025-10-17 | 9.44 | 9.38 | -0.04 | -0.42% | 9.36 | 9.50 | 287931 | 27156.08 | 1.28% |
| 2025-10-16 | 9.35 | 9.42 | 0.09 | 0.96% | 9.30 | 9.50 | 332439 | 31396.06 | 1.48% |
| 2025-10-15 | 9.34 | 9.33 | 0.00 | 0.00% | 9.28 | 9.46 | 311050 | 29119.03 | 1.38% |
| 2025-10-14 | 9.26 | 9.33 | 0.08 | 0.86% | 9.23 | 9.44 | 395677 | 37016.08 | 1.76% |
| 2025-10-13 | 9.02 | 9.25 | 0.13 | 1.43% | 8.98 | 9.27 | 404043 | 37021.48 | 1.79% |
| 2025-10-10 | 9.02 | 9.12 | 0.11 | 1.22% | 8.99 | 9.15 | 283514 | 25806.31 | 1.26% |
| 2025-10-09 | 8.95 | 9.01 | 0.08 | 0.90% | 8.90 | 9.02 | 208607 | 18725.95 | 0.93% |
| 2025-09-30 | 8.78 | 8.93 | 0.13 | 1.48% | 8.77 | 9.00 | 249161 | 22261.07 | 1.11% |
| 2025-09-29 | 8.69 | 8.80 | 0.11 | 1.27% | 8.62 | 8.80 | 162075 | 14112.23 | 0.72% |
| 2025-09-26 | 8.63 | 8.69 | 0.04 | 0.46% | 8.62 | 8.73 | 100348 | 8710.88 | 0.45% |
| 2025-09-25 | 8.69 | 8.65 | -0.04 | -0.46% | 8.63 | 8.76 | 165046 | 14324.87 | 0.73% |
| 2025-09-24 | 8.65 | 8.69 | 0.01 | 0.12% | 8.60 | 8.71 | 121826 | 10543.24 | 0.54% |
| 2025-09-23 | 8.64 | 8.68 | 0.05 | 0.58% | 8.51 | 8.68 | 188529 | 16201.25 | 0.84% |
| 2025-09-22 | 8.82 | 8.63 | -0.20 | -2.27% | 8.60 | 8.82 | 227474 | 19712.45 | 1.01% |
| 2025-09-19 | 8.75 | 8.83 | 0.08 | 0.91% | 8.74 | 8.83 | 127340 | 11187.90 | 0.57% |
| 2025-09-18 | 8.88 | 8.75 | -0.15 | -1.69% | 8.71 | 8.92 | 215762 | 19023.54 | 0.96% |
| 2025-09-17 | 8.85 | 8.90 | 0.07 | 0.79% | 8.79 | 8.92 | 160973 | 14274.58 | 0.71% |
| 2025-09-16 | 8.83 | 8.83 | 0.03 | 0.34% | 8.77 | 8.87 | 195554 | 17264.07 | 0.87% |
| 2025-09-15 | 8.98 | 8.80 | -0.18 | -2.00% | 8.80 | 8.99 | 268493 | 23794.32 | 1.19% |
| 2025-09-12 | 9.05 | 8.98 | -0.07 | -0.77% | 8.98 | 9.08 | 172068 | 15524.21 | 0.76% |
| 2025-09-11 | 8.99 | 9.05 | 0.05 | 0.56% | 8.96 | 9.05 | 146934 | 13231.23 | 0.65% |
| 2025-09-10 | 9.03 | 9.00 | -0.05 | -0.55% | 8.96 | 9.05 | 103496 | 9310.27 | 0.46% |
| 2025-09-09 | 9.03 | 9.05 | 0.02 | 0.22% | 9.00 | 9.07 | 140316 | 12683.18 | 0.62% |
| 2025-09-08 | 8.91 | 9.03 | 0.12 | 1.35% | 8.90 | 9.04 | 140384 | 12603.94 | 0.62% |
| 2025-09-05 | 8.85 | 8.91 | 0.08 | 0.91% | 8.82 | 8.92 | 125545 | 11141.95 | 0.56% |
| 2025-09-04 | 8.93 | 8.83 | -0.08 | -0.90% | 8.74 | 8.95 | 229387 | 20281.01 | 1.02% |
| 2025-09-03 | 9.07 | 8.91 | -0.14 | -1.55% | 8.88 | 9.09 | 189258 | 16931.41 | 0.84% |
| 2025-09-02 | 9.15 | 9.05 | -0.09 | -0.98% | 8.98 | 9.16 | 236168 | 21357.44 | 1.05% |
| 2025-09-01 | 9.22 | 9.14 | -0.08 | -0.87% | 9.10 | 9.23 | 200987 | 18397.95 | 0.89% |
| 2025-08-29 | 9.24 | 9.22 | 0.02 | 0.22% | 9.18 | 9.30 | 234939 | 21694.49 | 1.04% |
| 2025-08-28 | 9.14 | 9.20 | 0.07 | 0.77% | 9.05 | 9.22 | 232408 | 21251.29 | 1.03% |
| 2025-08-27 | 9.34 | 9.13 | -0.21 | -2.25% | 9.12 | 9.38 | 336899 | 31176.85 | 1.50% |
| 2025-08-26 | 9.28 | 9.34 | 0.07 | 0.76% | 9.23 | 9.41 | 324869 | 30334.27 | 1.44% |
| 2025-08-25 | 9.22 | 9.27 | 0.07 | 0.76% | 9.19 | 9.33 | 318004 | 29410.87 | 1.41% |
| 2025-08-22 | 9.16 | 9.20 | 0.06 | 0.66% | 9.12 | 9.20 | 192984 | 17678.28 | 0.86% |
| 2025-08-21 | 9.15 | 9.14 | 0.00 | 0.00% | 9.12 | 9.22 | 268109 | 24609.82 | 1.19% |
| 2025-08-20 | 9.10 | 9.14 | 0.04 | 0.44% | 9.04 | 9.15 | 191079 | 17371.77 | 0.85% |
| 2025-08-19 | 9.19 | 9.10 | -0.08 | -0.87% | 9.09 | 9.22 | 205953 | 18814.53 | 0.91% |
| 2025-08-18 | 9.26 | 9.18 | -0.02 | -0.22% | 9.15 | 9.26 | 255861 | 23530.54 | 1.14% |
| 2025-08-15 | 9.06 | 9.20 | 0.13 | 1.43% | 9.06 | 9.20 | 241142 | 22086.13 | 1.07% |
| 2025-08-14 | 9.21 | 9.07 | -0.14 | -1.52% | 9.04 | 9.23 | 183058 | 16732.67 | 0.81% |
| 2025-08-13 | 9.21 | 9.21 | 0.00 | 0.00% | 9.17 | 9.24 | 166161 | 15295.81 | 0.74% |
| 2025-08-12 | 9.23 | 9.21 | -0.02 | -0.22% | 9.18 | 9.26 | 158229 | 14573.62 | 0.70% |
| 2025-08-11 | 9.22 | 9.23 | 0.05 | 0.54% | 9.16 | 9.29 | 205496 | 18974.43 | 0.91% |
| 2025-08-08 | 9.08 | 9.18 | 0.10 | 1.10% | 9.07 | 9.19 | 205327 | 18784.19 | 0.91% |
| 2025-08-07 | 9.15 | 9.08 | -0.04 | -0.44% | 9.03 | 9.18 | 133503 | 12124.45 | 0.59% |
| 2025-08-06 | 9.13 | 9.12 | -0.02 | -0.22% | 9.09 | 9.14 | 105415 | 9601.54 | 0.47% |
| 2025-08-05 | 9.08 | 9.14 | 0.07 | 0.77% | 9.06 | 9.14 | 111313 | 10129.10 | 0.49% |
| 2025-08-04 | 9.05 | 9.07 | 0.00 | 0.00% | 9.00 | 9.09 | 154546 | 13964.40 | 0.69% |
| 2025-08-01 | 9.10 | 9.07 | -0.01 | -0.11% | 9.05 | 9.13 | 136266 | 12380.42 | 0.61% |
| 2025-07-31 | 9.28 | 9.08 | -0.24 | -2.58% | 9.08 | 9.29 | 244307 | 22393.04 | 1.08% |
| 2025-07-30 | 9.25 | 9.32 | 0.08 | 0.87% | 9.19 | 9.40 | 299616 | 27946.17 | 1.33% |
| 2025-07-29 | 9.21 | 9.24 | 0.00 | 0.00% | 9.15 | 9.28 | 189059 | 17415.04 | 0.84% |
| 2025-07-28 | 9.29 | 9.24 | -0.07 | -0.75% | 9.21 | 9.30 | 233701 | 21593.45 | 1.04% |
| 2025-07-25 | 9.45 | 9.31 | -0.14 | -1.48% | 9.27 | 9.49 | 309746 | 28906.46 | 1.38% |
| 2025-07-24 | 9.42 | 9.45 | -0.01 | -0.11% | 9.35 | 9.53 | 397232 | 37538.65 | 1.76% |
| 2025-07-23 | 9.98 | 9.46 | -0.41 | -4.15% | 9.45 | 10.05 | 741788 | 71897.71 | 3.29% |
| 2025-07-22 | 9.56 | 9.87 | 0.44 | 4.67% | 9.36 | 9.91 | 798994 | 76975.86 | 3.55% |
| 2025-07-21 | 9.41 | 9.43 | 0.36 | 3.97% | 9.25 | 9.55 | 579746 | 54592.79 | 2.57% |
| 2025-07-18 | 9.05 | 9.07 | 0.07 | 0.78% | 8.98 | 9.11 | 111123 | 10059.36 | 0.49% |
| 2025-07-17 | 9.10 | 9.00 | -0.10 | -1.10% | 8.97 | 9.10 | 119147 | 10739.82 | 0.53% |
| 2025-07-16 | 9.12 | 9.10 | -0.02 | -0.22% | 8.99 | 9.20 | 171103 | 15544.51 | 0.76% |
| 2025-07-15 | 9.19 | 9.12 | -0.04 | -0.44% | 9.08 | 9.22 | 214592 | 19629.36 | 0.95% |
| 2025-07-14 | 9.05 | 9.16 | 0.11 | 1.22% | 9.05 | 9.20 | 213264 | 19486.08 | 0.95% |
| 2025-07-11 | 8.97 | 9.05 | 0.10 | 1.12% | 8.93 | 9.11 | 213995 | 19330.15 | 0.95% |
| 2025-07-10 | 8.85 | 8.95 | 0.10 | 1.13% | 8.85 | 8.97 | 169321 | 15089.48 | 0.75% |
| 2025-07-09 | 8.80 | 8.85 | 0.05 | 0.57% | 8.76 | 8.88 | 154096 | 13613.12 | 0.68% |
| 2025-07-08 | 8.69 | 8.80 | 0.11 | 1.27% | 8.68 | 8.81 | 148517 | 13025.51 | 0.66% |
| 2025-07-07 | 8.66 | 8.69 | 0.04 | 0.46% | 8.61 | 8.71 | 99896 | 8657.99 | 0.44% |
| 2025-07-04 | 8.67 | 8.65 | -0.02 | -0.23% | 8.64 | 8.71 | 100390 | 8713.70 | 0.45% |
| 2025-07-03 | 8.69 | 8.67 | -0.02 | -0.23% | 8.64 | 8.71 | 79708 | 6912.64 | 0.35% |
| 2025-07-02 | 8.64 | 8.69 | 0.04 | 0.46% | 8.59 | 8.71 | 133947 | 11600.34 | 0.59% |
| 2025-07-01 | 8.59 | 8.65 | 0.07 | 0.82% | 8.54 | 8.71 | 153460 | 13237.36 | 0.68% |
| 2025-06-30 | 8.64 | 8.58 | -0.06 | -0.69% | 8.55 | 8.65 | 151557 | 13019.89 | 0.67% |
上证大盘股票行情在线 K线走势图
中材国际(600970)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
