国际复材 (301526) - 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
2026-06-26	48.85	52.27	4.39	9.17%	48.84	54.10	1778775	922740	12.67%
2026-06-25	42.95	47.88	2.90	6.45%	42.60	49.20	1737232	821247	12.37%
2026-06-24	38.26	44.98	6.73	17.59%	38.26	45.90	2129880	919306	15.17%
2026-06-23	41.00	38.25	-3.35	-8.05%	37.84	41.50	1737662	675664	12.37%
2026-06-22	41.20	41.60	0.71	1.74%	39.88	42.49	1844445	756924	13.13%
2026-06-18	39.51	40.89	0.66	1.64%	38.75	41.78	1820937	733755	12.97%
2026-06-17	37.20	40.23	1.55	4.01%	37.18	43.60	2406840	978326	17.14%
2026-06-16	35.72	38.68	4.55	13.33%	35.72	39.59	2125701	809402	15.14%
2026-06-15	29.45	34.13	5.69	20.01%	29.45	34.13	1904432	614725	13.56%
2026-06-12	26.95	28.44	1.99	7.52%	26.92	30.31	2373924	678057	16.90%
2026-06-11	25.08	26.45	1.24	4.92%	24.30	27.22	1950801	511885	13.89%
2026-06-10	24.81	25.21	-0.15	-0.59%	24.55	25.89	1836460	462728	13.08%
2026-06-09	23.50	25.36	3.38	15.38%	22.88	25.40	2373422	574445	16.90%
2026-06-08	20.00	21.98	0.23	1.06%	20.00	22.15	1505727	323602	10.72%
2026-06-05	23.00	21.75	-0.94	-4.14%	21.46	23.70	1844223	416775	13.13%
2026-06-04	21.62	22.69	0.68	3.09%	21.50	23.30	1609184	362688	11.46%
2026-06-03	22.93	22.01	-1.17	-5.05%	21.60	23.11	2090548	469017	14.89%
2026-06-02	21.28	23.18	1.82	8.52%	20.95	23.66	1865976	418980	13.29%
2026-06-01	22.86	21.36	-1.99	-8.52%	20.80	23.00	1906086	412251	13.57%
2026-05-29	24.76	23.35	-1.43	-5.77%	23.02	24.87	1771335	423590	12.61%
2026-05-28	21.20	24.78	3.20	14.83%	21.20	25.00	2128080	500584	15.15%
2026-05-27	22.10	21.58	-1.22	-5.35%	21.32	22.79	1610196	353836	11.47%
2026-05-26	20.81	22.80	1.24	5.75%	20.55	23.07	2446577	536902	17.42%
2026-05-25	21.01	21.56	1.07	5.22%	20.45	21.83	2157632	456434	15.36%
2026-05-22	17.93	20.49	2.68	15.05%	17.90	20.64	2854616	561306	20.33%
2026-05-21	19.02	17.81	-0.97	-5.17%	17.76	19.74	1873542	353093	13.34%
2026-05-20	18.37	18.78	0.08	0.43%	17.91	19.45	1385615	260629	9.87%
2026-05-19	18.52	18.70	0.00	0.00%	17.67	18.84	1273301	232434	9.07%
2026-05-18	18.39	18.70	-0.01	-0.05%	17.90	19.44	1520501	284891	10.83%
2026-05-15	19.50	18.71	-0.39	-2.04%	18.43	20.36	2187025	423059	15.57%
2026-05-14	20.00	19.10	-1.22	-6.00%	19.10	20.20	1856959	362060	13.22%
2026-05-13	17.40	20.32	2.57	14.48%	17.27	20.58	2809642	539714	20.01%
2026-05-12	18.19	17.75	-0.66	-3.59%	17.05	18.20	1928452	336545	13.73%
2026-05-11	18.90	18.41	-0.19	-1.02%	17.60	19.27	1732518	316613	12.34%
2026-05-08	18.84	18.60	-0.60	-3.13%	18.31	19.30	1632147	305521	11.62%
2026-05-07	18.88	19.20	0.23	1.21%	18.50	19.64	1915872	366444	13.64%
2026-05-06	16.52	18.97	2.89	17.97%	16.52	19.28	2595082	471671	18.48%
2026-04-30	16.80	16.08	-0.96	-5.63%	15.72	17.10	2221739	361437	15.82%
2026-04-29	15.60	17.04	1.12	7.04%	15.30	17.37	2685252	446246	19.12%
2026-04-28	15.00	15.92	0.49	3.18%	14.54	16.80	2805042	437896	19.97%
2026-04-27	14.72	15.43	0.69	4.68%	14.71	15.98	2127066	328382	15.15%
2026-04-24	14.59	14.74	-0.25	-1.67%	14.20	15.30	1944200	284991	13.84%
2026-04-23	14.91	14.99	1.00	7.15%	14.54	15.48	2931866	441288	20.88%
2026-04-22	13.84	13.99	-0.04	-0.29%	13.53	14.25	1421097	197405	10.12%
2026-04-21	13.88	14.03	0.16	1.15%	13.66	14.15	1579716	220615	11.25%
2026-04-20	13.93	13.87	-0.13	-0.93%	13.68	14.29	1356455	189190	9.66%
2026-04-17	14.00	14.00	-0.38	-2.64%	13.90	14.55	1806774	255697	12.87%
2026-04-16	14.40	14.38	0.12	0.84%	13.85	14.58	1804011	256997	12.85%
2026-04-15	14.63	14.26	-0.60	-4.04%	14.20	15.28	2037204	297868	14.51%
2026-04-14	14.10	14.86	0.03	0.20%	14.10	15.28	2954479	434718	21.04%
2026-04-13	12.67	14.83	2.05	16.04%	12.67	15.15	3218202	457745	22.92%
2026-04-10	12.85	12.78	0.26	2.08%	12.78	13.74	2495542	329071	17.77%
2026-04-09	12.09	12.52	0.22	1.79%	11.99	12.78	1719215	214394	12.24%
2026-04-08	12.17	12.30	0.85	7.42%	11.77	12.31	1568976	189784	11.17%
2026-04-07	11.28	11.45	0.39	3.53%	11.27	11.91	1318913	152861	9.39%
2026-04-03	11.40	11.06	-0.27	-2.38%	11.00	11.63	1001139	112835	7.13%
2026-04-02	11.59	11.33	-0.50	-4.23%	11.23	11.73	1138234	130228	8.10%
2026-04-01	12.38	11.83	0.55	4.88%	11.68	12.80	2103226	257554	14.98%
2026-03-31	11.54	11.28	-0.40	-3.42%	11.22	11.67	1005727	114649	7.16%
2026-03-30	10.80	11.68	0.68	6.18%	10.80	11.95	1760978	203203	12.54%
2026-03-27	10.74	11.00	0.06	0.55%	10.60	11.18	629480	68710	4.48%
2026-03-26	11.07	10.94	-0.18	-1.62%	10.85	11.32	710605	78500	5.06%
2026-03-25	11.44	11.12	0.32	2.96%	10.99	11.89	1376702	156243	9.80%
2026-03-24	10.54	10.80	0.55	5.37%	10.25	10.81	787749	82972	5.61%
2026-03-23	10.61	10.25	-0.70	-6.39%	10.16	10.78	905239	94757	6.45%
2026-03-20	11.49	10.95	-0.34	-3.01%	10.88	11.55	773818	86362	5.51%