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
2026-05-06	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%
2026-03-19	11.52	11.29	-0.51	-4.32%	11.22	11.68	753466	86000	5.37%
2026-03-18	11.57	11.80	0.44	3.87%	11.39	11.85	848110	98483	6.04%
2026-03-17	12.06	11.36	-0.78	-6.43%	11.32	12.15	1142646	132615	8.14%
2026-03-16	12.23	12.14	0.08	0.66%	11.55	12.25	1240084	146931	8.83%
2026-03-13	12.13	12.06	-0.16	-1.31%	11.75	12.35	1554262	186669	11.07%
2026-03-12	12.42	12.22	-0.38	-3.02%	12.08	12.98	1545012	192213	11.00%
2026-03-11	13.20	12.60	-0.39	-3.00%	12.55	13.40	1819658	234453	12.96%
2026-03-10	12.70	12.99	0.48	3.84%	12.65	13.31	2709505	352381	19.29%
2026-03-09	12.23	12.51	-0.03	-0.24%	11.90	12.60	1423866	174450	10.14%
2026-03-06	12.87	12.54	-0.42	-3.24%	12.44	12.99	1400437	177092	9.97%
2026-03-05	13.40	12.96	-0.11	-0.84%	12.81	13.48	1677348	219643	11.94%
2026-03-04	12.63	13.07	0.26	2.03%	12.60	13.32	1433328	186722	10.21%
2026-03-03	14.15	12.81	-1.07	-7.71%	12.68	14.33	1949942	258091	13.88%
2026-03-02	14.01	13.88	-0.21	-1.49%	13.82	14.55	2072507	292419	14.76%
2026-02-27	14.60	14.09	-1.51	-9.68%	13.71	14.85	3064228	434347	21.82%
2026-02-26	15.16	15.60	-0.16	-1.02%	14.51	15.65	2649408	400284	18.87%
2026-02-25	15.80	15.76	0.57	3.75%	15.04	16.16	3266299	508912	23.26%
2026-02-24	13.37	15.19	2.53	19.98%	13.35	15.19	2349237	344752	16.73%
2026-02-13	12.71	12.66	-0.11	-0.86%	12.48	13.40	2614246	334013	18.61%
2026-02-12	11.50	12.77	0.97	8.22%	11.32	13.18	3829393	481172	27.27%
2026-02-11	10.43	11.80	1.97	20.04%	10.40	11.80	1513190	172912	10.77%
2026-02-10	9.57	9.83	0.08	0.82%	9.37	10.15	1853934	182478	13.20%
2026-02-09	9.25	9.75	0.72	7.97%	9.16	9.96	1863218	177211	13.27%
2026-02-06	9.30	9.03	-0.37	-3.94%	8.97	9.60	1525571	140860	10.86%
2026-02-05	9.41	9.40	-0.36	-3.69%	9.30	9.95	1648284	156891	11.74%
2026-02-04	9.42	9.76	0.27	2.85%	8.93	10.02	3070188	291570	21.86%
2026-02-03	8.82	9.49	0.84	9.71%	8.81	9.75	2466396	230258	17.56%
2026-02-02	9.01	8.65	-0.09	-1.03%	8.63	9.10	1682835	148130	11.98%
2026-01-30	8.53	8.74	0.08	0.92%	8.05	8.93	2323575	197207	16.55%
2026-01-29	8.82	8.66	0.33	3.96%	8.62	9.79	3320817	301908	23.65%
2026-01-28	7.90	8.33	0.46	5.84%	7.84	8.56	2129791	174876	15.17%
2026-01-27	7.95	7.87	-0.10	-1.25%	7.48	7.99	1338600	103597	9.53%