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
2026-05-06	56.66	55.45	-0.32	-0.57%	54.80	56.68	66343	36933	3.82%
2026-04-30	54.14	55.77	1.27	2.33%	54.01	56.26	68279	37949	3.93%
2026-04-29	53.42	54.50	0.84	1.57%	53.12	55.18	60169	32696	3.46%
2026-04-28	51.60	53.66	2.00	3.87%	51.31	55.39	91854	49338	5.28%
2026-04-27	49.06	51.66	2.01	4.05%	48.94	52.20	55927	28483	3.22%
2026-04-24	49.93	49.65	-0.40	-0.80%	49.38	50.60	37432	18695	2.15%
2026-04-23	52.46	50.05	-2.40	-4.58%	49.85	52.51	59848	30499	3.44%
2026-04-22	48.70	52.45	3.44	7.02%	48.00	52.82	90844	45868	5.23%
2026-04-21	48.77	49.01	0.13	0.27%	48.18	49.40	37898	18519	2.18%
2026-04-20	48.85	48.88	0.07	0.14%	48.03	49.47	47385	23126	2.73%
2026-04-17	47.80	48.81	0.31	0.64%	47.44	49.14	44986	21825	2.59%
2026-04-16	48.29	48.50	0.12	0.25%	48.04	49.58	39039	18978	2.25%
2026-04-15	48.50	48.38	0.18	0.37%	47.75	49.60	42134	20465	2.42%
2026-04-14	49.05	48.20	-0.56	-1.15%	47.44	49.60	47503	22803	2.73%
2026-04-13	50.02	48.76	-1.78	-3.52%	48.55	50.32	55784	27434	3.21%
2026-04-10	51.70	50.54	-1.08	-2.09%	50.38	52.24	54231	27664	3.12%
2026-04-09	52.24	51.62	-0.58	-1.11%	51.45	53.10	40776	21152	2.35%
2026-04-08	50.01	52.20	3.20	6.53%	49.81	52.40	68141	34883	3.92%
2026-04-07	48.67	49.00	0.09	0.18%	48.50	49.80	25289	12436	1.45%
2026-04-03	50.50	48.91	-1.26	-2.51%	48.89	50.50	29247	14510	1.68%
2026-04-02	49.98	50.17	0.08	0.16%	49.10	50.70	41609	20779	2.39%
2026-04-01	50.19	50.09	1.17	2.39%	49.50	50.68	38533	19285	2.22%
2026-03-31	50.50	48.92	-1.40	-2.78%	48.80	50.78	33893	16836	1.95%
2026-03-30	49.60	50.32	-0.28	-0.55%	49.36	50.75	26116	13085	1.50%
2026-03-27	50.18	50.60	0.09	0.18%	49.60	50.88	29463	14852	1.69%
2026-03-26	50.51	50.51	0.01	0.02%	50.03	52.55	55285	28328	3.18%
2026-03-25	48.82	50.50	1.27	2.58%	48.63	51.88	50894	25688	2.93%
2026-03-24	48.20	49.23	2.33	4.97%	47.02	49.23	64405	30906	3.70%
2026-03-23	48.85	46.90	-3.20	-6.39%	46.66	49.35	58571	28118	3.37%
2026-03-20	52.10	50.10	-1.61	-3.11%	50.00	53.00	48300	24825	2.78%
2026-03-19	52.51	51.71	-1.49	-2.80%	51.42	53.12	43246	22515	2.49%
2026-03-18	52.51	53.20	1.05	2.01%	52.16	53.55	45461	24004	2.61%
2026-03-17	54.54	52.15	-1.80	-3.34%	52.15	54.80	59914	31867	3.45%
2026-03-16	53.94	53.95	-0.29	-0.53%	52.39	54.44	52531	28052	3.02%
2026-03-13	55.08	54.24	-1.26	-2.27%	54.00	55.66	45912	25161	2.64%
2026-03-12	56.66	55.50	-1.59	-2.79%	54.50	57.09	62567	34670	3.60%
2026-03-11	55.68	57.09	1.76	3.18%	55.50	58.25	90285	51864	5.19%
2026-03-10	53.35	55.33	2.20	4.14%	53.35	56.66	81221	44853	4.67%
2026-03-09	54.50	53.13	-2.73	-4.89%	52.00	54.90	86160	45719	4.96%
2026-03-06	53.87	55.86	1.45	2.66%	53.73	57.23	87915	49003	5.06%
2026-03-05	54.90	54.41	-0.15	-0.27%	53.40	55.05	63599	34415	3.66%
2026-03-04	52.00	54.56	2.06	3.92%	51.88	55.42	102140	55535	5.88%
2026-03-03	53.00	52.50	-0.68	-1.28%	51.85	55.00	64731	34501	3.72%
2026-03-02	52.61	53.18	-0.62	-1.15%	51.65	53.67	57724	30356	3.32%
2026-02-27	52.63	53.80	0.90	1.70%	52.50	53.99	46454	24813	2.67%
2026-02-26	53.00	52.90	-0.28	-0.53%	52.20	53.78	38838	20515	2.23%
2026-02-25	52.67	53.18	0.86	1.64%	52.13	53.80	43625	23149	2.51%
2026-02-24	53.04	52.32	-0.41	-0.78%	51.32	53.43	43040	22553	2.48%
2026-02-13	52.67	52.73	0.06	0.11%	52.31	53.86	46000	24502	2.65%
2026-02-12	53.01	52.67	-0.56	-1.05%	52.51	54.80	59384	31885	3.42%
2026-02-11	50.62	53.23	2.61	5.16%	50.62	54.79	90744	48170	5.22%
2026-02-10	49.44	50.62	1.05	2.12%	49.20	51.98	58513	29840	3.37%
2026-02-09	49.41	49.57	1.08	2.23%	48.40	49.60	41794	20472	2.40%
2026-02-06	48.69	48.49	-0.80	-1.62%	48.48	49.87	32884	16129	1.89%
2026-02-05	49.30	49.29	-0.46	-0.92%	48.38	49.68	36665	17936	2.11%
2026-02-04	50.31	49.75	-0.79	-1.56%	49.10	51.03	28735	14276	1.65%
2026-02-03	49.07	50.54	1.84	3.78%	48.80	50.78	48783	24444	2.81%
2026-02-02	50.77	48.70	-2.38	-4.66%	48.65	51.13	41360	20450	2.38%
2026-01-30	50.57	51.08	-0.12	-0.23%	49.50	51.58	46015	23309	2.65%
2026-01-29	51.99	51.20	-1.14	-2.18%	51.04	52.75	50682	26246	2.92%
2026-01-28	53.66	52.34	-1.41	-2.62%	51.86	53.75	64786	34004	3.73%
2026-01-27	54.15	53.75	-0.80	-1.47%	51.80	54.99	86338	45899	4.97%