中洲特材 (300963) - 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
2026-09-16	10.79	11.04	0.22	2.03%	10.71	11.06	38829	4247	1.14%
2026-09-15	11.02	10.82	-0.15	-1.37%	10.80	11.02	38737	4221	1.14%
2026-09-14	11.11	10.97	-0.16	-1.44%	10.90	11.11	39890	4380	1.17%
2026-09-11	11.21	11.13	-0.15	-1.33%	10.97	11.25	51604	5726	1.52%
2026-09-10	11.45	11.28	-0.26	-2.25%	11.25	11.47	46651	5300	1.37%
2026-09-09	11.52	11.54	-0.05	-0.43%	11.48	11.69	54782	6336	1.61%
2026-09-08	11.66	11.59	-0.03	-0.26%	11.49	11.70	44473	5148	1.31%
2026-09-07	11.63	11.62	-0.01	-0.09%	11.50	11.70	44878	5201	1.32%
2026-09-04	11.63	11.63	-0.01	-0.09%	11.57	11.88	72091	8469	2.12%
2026-09-03	11.80	11.64	-0.13	-1.10%	11.55	11.85	61787	7213	1.81%
2026-09-02	11.62	11.77	0.08	0.68%	11.46	11.86	68145	7974	2.00%
2026-09-01	11.70	11.69	0.01	0.09%	11.53	11.78	53807	6280	1.58%
2026-08-31	11.60	11.68	-0.01	-0.09%	11.47	11.72	53821	6244	1.58%
2026-08-28	11.71	11.69	0.13	1.12%	11.50	11.76	86441	10081	2.54%
2026-08-27	11.42	11.56	-0.03	-0.26%	11.16	11.63	112651	12856	4.05%
2026-08-26	11.88	11.59	0.16	1.40%	11.53	12.12	154488	18191	5.55%
2026-08-25	11.06	11.43	0.32	2.88%	11.01	11.48	67456	7634	2.42%
2026-08-24	11.20	11.11	-0.09	-0.80%	10.96	11.27	46438	5151	1.67%
2026-08-21	11.02	11.20	0.07	0.63%	10.85	11.24	50052	5553	1.80%
2026-08-20	11.20	11.13	0.05	0.45%	11.07	11.25	44458	4963	1.60%
2026-08-19	11.66	11.08	-0.69	-5.86%	11.07	11.69	93554	10557	3.36%
2026-08-18	12.02	11.77	-0.29	-2.40%	11.73	12.04	74007	8737	2.66%
2026-08-17	11.89	12.06	0.14	1.17%	11.78	12.07	69369	8295	2.49%
2026-08-14	11.97	11.92	0.01	0.08%	11.83	12.06	68801	8192	2.47%
2026-08-13	12.11	11.91	-0.24	-1.98%	11.91	12.27	80140	9686	2.88%
2026-08-12	12.10	12.15	0.12	1.00%	12.02	12.18	72164	8737	2.59%
2026-08-11	12.22	12.03	-0.25	-2.04%	11.91	12.22	100025	12055	3.59%
2026-08-10	12.13	12.28	0.08	0.66%	12.13	12.30	112155	13718	4.03%
2026-08-07	12.44	12.20	-0.25	-2.01%	11.97	12.44	159456	19384	5.73%
2026-08-06	12.71	12.45	-0.51	-3.94%	12.40	12.80	211150	26609	7.59%
2026-08-05	12.37	12.96	0.19	1.49%	12.32	13.36	352706	44798	12.67%
2026-08-04	12.42	12.77	0.06	0.47%	12.01	12.77	364346	44863	13.09%
2026-08-03	11.99	12.71	1.19	10.33%	11.58	12.98	404387	50217	14.53%
2026-07-31	11.48	11.52	0.05	0.44%	11.47	11.68	95574	11064	3.43%
2026-07-30	11.73	11.47	-0.26	-2.22%	11.42	11.99	105589	12357	3.79%
2026-07-29	11.37	11.73	0.36	3.17%	11.12	11.84	144428	16733	5.19%
2026-07-28	10.90	11.37	0.34	3.08%	10.85	11.82	169029	19368	6.07%
2026-07-27	10.58	11.03	0.45	4.25%	10.51	11.12	73574	8031	2.64%
2026-07-24	10.85	10.58	-0.37	-3.38%	10.53	10.85	73405	7831	2.64%
2026-07-23	10.25	10.95	0.67	6.52%	10.25	10.95	107489	11470	3.86%
2026-07-22	10.41	10.28	-0.27	-2.56%	10.23	10.57	66165	6864	2.38%
2026-07-21	10.44	10.55	0.07	0.67%	9.92	10.65	117203	12117	4.21%
2026-07-20	10.79	10.51	-0.28	-2.59%	10.36	11.10	98641	10536	3.54%
2026-07-17	11.19	10.79	-0.42	-3.75%	10.70	11.35	96610	10651	3.47%
2026-07-16	11.00	11.21	-0.01	-0.09%	10.94	11.44	66270	7446	2.38%
2026-07-15	11.34	11.22	-0.06	-0.53%	11.13	11.44	60312	6793	2.17%
2026-07-14	11.17	11.28	0.12	1.08%	10.90	11.30	74900	8322	2.69%
2026-07-13	12.02	11.16	-0.93	-7.69%	11.15	12.07	94860	10813	3.41%
2026-07-10	11.77	12.09	0.32	2.72%	11.63	12.46	100948	12238	3.63%
2026-07-09	11.95	11.77	-0.09	-0.76%	11.35	11.95	74615	8689	2.68%
2026-07-08	12.40	11.86	-0.44	-3.58%	11.86	12.41	65654	7885	2.36%
2026-07-07	12.66	12.30	-0.43	-3.38%	12.26	12.81	73824	9203	2.65%
2026-07-06	13.46	12.73	-0.73	-5.42%	12.68	13.49	119254	15423	4.28%
2026-07-03	13.29	13.46	0.30	2.28%	13.14	13.65	114362	15338	4.11%
2026-07-02	13.20	13.16	-0.24	-1.79%	13.09	13.59	114410	15277	4.11%
2026-07-01	13.40	13.40	-0.03	-0.22%	13.14	13.67	145989	19515	5.25%
2026-06-30	13.19	13.43	0.12	0.90%	12.70	13.50	196869	25688	7.07%
2026-06-29	12.80	13.31	0.69	5.47%	12.78	14.38	251149	33707	9.02%
2026-06-26	13.00	12.62	-0.40	-3.07%	12.58	13.48	94670	12193	3.40%
2026-06-25	13.30	13.02	-0.32	-2.40%	12.88	13.65	94778	12376	3.41%
2026-06-24	13.62	13.34	-0.37	-2.70%	13.13	13.68	79269	10579	2.85%
2026-06-23	14.00	13.71	-0.33	-2.35%	13.62	14.23	83359	11590	2.99%
2026-06-22	14.18	14.04	-0.20	-1.40%	13.44	14.20	98285	13539	3.53%
2026-06-18	14.22	14.24	0.02	0.14%	13.90	14.47	86047	12220	3.09%
2026-06-17	14.57	14.22	-0.33	-2.27%	14.15	14.85	94537	13591	3.40%
2026-06-16	14.69	14.55	0.04	0.28%	14.45	15.06	109479	16039	3.93%
2026-06-15	13.94	14.51	0.73	5.30%	13.90	14.54	108238	15546	3.89%
2026-06-12	13.60	13.78	0.25	1.85%	13.53	14.06	96602	13341	3.47%
2026-06-11	13.48	13.53	0.14	1.05%	13.30	13.72	83598	11308	3.00%
2026-06-10	13.90	13.39	-0.57	-4.08%	13.13	13.97	92465	12432	3.32%
2026-06-09	13.88	13.96	0.19	1.38%	13.70	14.11	65393	9120	2.35%