中旗新材 (001212) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	33.50	33.69	0.71	2.15%	33.00	33.86	24618	8261	1.42%
2026-08-19	34.74	32.98	-2.20	-6.25%	32.85	34.80	36409	12286	2.09%
2026-08-18	35.92	35.18	-0.62	-1.73%	34.88	35.92	29440	10393	1.69%
2026-08-17	35.03	35.80	0.60	1.70%	34.71	35.92	29761	10587	1.71%
2026-08-14	34.60	35.20	0.60	1.73%	34.60	35.51	29336	10284	1.69%
2026-08-13	36.04	34.60	-1.38	-3.84%	34.55	36.15	42731	15138	2.46%
2026-08-12	35.00	35.98	1.27	3.66%	34.74	37.07	55278	19986	3.18%
2026-08-11	34.58	34.71	-0.17	-0.49%	33.92	35.39	30060	10431	1.73%
2026-08-10	35.50	34.88	-0.80	-2.24%	34.25	35.80	35808	12400	2.06%
2026-08-07	34.66	35.68	1.01	2.91%	33.57	35.75	44735	15570	2.57%
2026-08-06	34.42	34.67	0.10	0.29%	33.97	34.95	38885	13417	2.24%
2026-08-05	33.20	34.57	1.39	4.19%	33.00	35.11	54616	18704	3.14%
2026-08-04	31.40	33.18	1.93	6.18%	30.70	33.39	61848	20015	3.56%
2026-08-03	31.36	31.25	-0.44	-1.39%	30.96	32.22	48376	15243	2.78%
2026-07-31	32.59	31.69	0.54	1.73%	31.56	32.77	46230	14883	2.66%
2026-07-30	32.94	31.15	-2.11	-6.34%	31.15	33.38	54475	17421	3.13%
2026-07-29	35.57	33.26	-2.04	-5.78%	32.68	35.72	66325	22350	3.82%
2026-07-28	36.03	35.30	0.19	0.54%	35.13	37.33	68029	24508	3.91%
2026-07-27	32.92	35.11	2.21	6.72%	32.68	35.15	59390	20303	3.42%
2026-07-24	32.68	32.90	-0.21	-0.63%	32.35	33.35	33280	10938	1.91%
2026-07-23	32.53	33.11	0.49	1.50%	32.38	33.54	35004	11551	2.01%
2026-07-22	31.70	32.62	0.47	1.46%	31.52	34.34	78520	26112	4.52%
2026-07-21	30.66	32.15	1.41	4.59%	27.98	32.16	99838	30033	5.74%
2026-07-20	33.21	30.74	-2.26	-6.85%	29.88	33.62	80010	25247	4.60%
2026-07-17	35.73	33.00	-2.73	-7.64%	32.90	36.52	60739	20873	3.49%
2026-07-16	36.18	35.73	-0.47	-1.30%	35.35	37.10	38470	13912	2.21%
2026-07-15	37.87	36.20	-0.67	-1.82%	36.16	38.47	47915	17794	2.76%
2026-07-14	36.74	36.87	0.12	0.33%	35.30	37.28	52663	19107	3.03%
2026-07-13	39.00	36.75	-2.32	-5.94%	36.55	39.05	63091	23674	3.63%
2026-07-10	39.40	39.07	-0.62	-1.56%	39.05	40.38	42940	17068	2.47%
2026-07-09	39.85	39.69	-0.06	-0.15%	38.98	40.69	43625	17318	2.51%
2026-07-08	41.05	39.75	-1.25	-3.05%	39.48	41.80	40151	16125	2.31%
2026-07-07	41.90	41.00	-0.92	-2.19%	40.69	42.55	41355	17196	2.38%
2026-07-06	44.67	41.92	-2.77	-6.20%	41.90	44.67	59294	25483	3.41%
2026-07-03	44.37	44.69	0.31	0.70%	44.15	46.94	73049	33221	4.20%
2026-07-02	46.21	44.38	-2.59	-5.51%	44.35	47.26	62341	28562	3.59%
2026-07-01	46.73	46.97	-0.41	-0.87%	45.63	47.85	69219	32353	3.98%
2026-06-30	44.88	47.38	2.16	4.78%	44.48	48.23	78258	36135	4.50%
2026-06-29	46.73	45.22	-1.49	-3.19%	44.20	46.99	79283	35788	4.56%
2026-06-26	47.94	46.71	-1.40	-2.91%	46.49	48.65	67728	32052	3.90%
2026-06-25	49.98	48.11	-1.95	-3.90%	47.55	50.28	88514	42847	5.09%
2026-06-24	49.42	50.06	0.14	0.28%	47.00	50.99	99437	48517	5.72%
2026-06-23	49.30	49.92	-0.25	-0.50%	48.86	51.48	100915	50731	5.80%
2026-06-22	48.88	50.17	0.87	1.76%	47.40	50.20	129867	63719	7.47%
2026-06-18	46.05	49.30	3.00	6.48%	46.05	50.93	149319	74033	8.59%
2026-06-17	47.58	46.30	-1.67	-3.48%	45.37	47.70	76942	35723	4.43%
2026-06-16	49.72	47.97	-2.12	-4.23%	47.51	49.86	72950	35173	4.20%
2026-06-15	48.03	50.09	2.38	4.99%	47.82	50.63	73571	36209	4.23%
2026-06-12	48.59	47.71	-0.11	-0.23%	47.53	49.30	68813	33310	3.96%
2026-06-11	47.49	47.82	-0.42	-0.87%	47.30	48.99	48844	23450	2.81%
2026-06-10	49.07	48.24	-1.45	-2.92%	47.40	49.58	64956	31286	3.74%
2026-06-09	49.70	49.69	0.84	1.72%	49.00	50.73	69326	34564	3.99%
2026-06-08	51.00	48.85	-4.14	-7.81%	48.50	52.11	88731	44496	5.10%
2026-06-05	53.46	52.99	-0.44	-0.82%	52.18	54.96	80005	42617	4.60%
2026-06-04	55.13	53.43	-1.46	-2.66%	53.21	55.18	100675	54411	5.79%
2026-06-03	49.86	54.89	4.99	10.00%	49.00	54.89	155914	82419	8.97%
2026-06-02	50.50	49.90	-0.78	-1.54%	49.80	51.50	55570	27993	3.20%
2026-06-01	50.50	50.68	0.07	0.14%	50.40	52.33	59620	30525	3.43%
2026-05-29	53.96	50.61	-3.79	-6.97%	50.00	54.40	85814	44341	4.94%
2026-05-28	53.12	54.40	0.35	0.65%	52.72	55.10	73560	39565	4.23%
2026-05-27	55.79	54.05	-2.07	-3.69%	53.90	56.86	78657	43061	4.52%
2026-05-26	56.55	56.12	-0.58	-1.02%	54.99	58.06	81401	45983	4.68%
2026-05-25	56.28	56.70	1.04	1.87%	54.22	57.77	89687	50154	5.16%
2026-05-22	55.77	55.66	0.71	1.29%	54.82	56.50	68094	37790	3.92%
2026-05-21	58.63	54.95	-3.67	-6.26%	54.70	58.63	104580	59728	6.02%
2026-05-20	54.39	58.62	3.69	6.72%	54.21	60.29	143973	82828	8.28%
2026-05-19	56.40	54.93	-2.00	-3.51%	54.40	57.12	75254	41546	4.33%
2026-05-18	57.50	56.93	0.66	1.17%	56.50	58.29	72099	41425	4.15%
2026-05-15	56.02	56.27	0.77	1.39%	54.84	57.13	81724	45853	4.70%
2026-05-14	56.12	55.50	-0.62	-1.10%	54.05	57.42	112089	61914	6.45%
2026-05-13	57.84	56.12	-2.16	-3.71%	56.00	58.00	103030	58155	5.93%