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
2026-08-20	34.35	32.49	-1.30	-3.85%	31.89	34.70	1595760	526415	11.36%
2026-08-19	35.00	33.79	-3.54	-9.48%	33.50	36.60	1506684	525821	10.73%
2026-08-18	37.96	37.33	-1.12	-2.91%	36.75	38.93	1507195	567277	10.73%
2026-08-17	37.31	38.45	1.26	3.39%	36.92	38.62	1768502	670791	12.59%
2026-08-14	36.53	37.19	0.75	2.06%	36.03	37.68	1461518	540140	10.41%
2026-08-13	39.51	36.44	-2.31	-5.96%	36.31	40.30	2072717	788597	14.76%
2026-08-12	38.37	38.75	-0.64	-1.62%	37.88	39.72	1703115	659481	12.13%
2026-08-11	37.79	39.39	1.27	3.33%	36.81	40.54	2334167	906857	16.62%
2026-08-10	38.34	38.12	-0.20	-0.52%	36.20	38.74	2503646	933882	17.83%
2026-08-07	35.83	38.32	3.12	8.86%	34.60	40.69	3005330	1120929	21.40%
2026-08-06	32.89	35.20	1.01	2.95%	32.89	36.39	2465042	858329	17.55%
2026-08-05	28.80	34.19	4.21	14.04%	28.78	35.00	2930915	945576	20.87%
2026-08-04	27.76	29.98	2.10	7.53%	27.30	30.84	2404133	700824	17.12%
2026-08-03	30.88	27.88	-4.11	-12.85%	27.30	31.30	2366646	679276	16.85%
2026-07-31	35.88	31.99	-0.94	-2.85%	31.89	36.80	3216851	1111603	22.91%
2026-07-30	29.88	32.93	2.73	9.04%	29.68	35.47	3649861	1151790	25.99%
2026-07-29	28.89	30.20	1.33	4.61%	27.73	31.25	3121036	923854	22.22%
2026-07-28	30.90	28.87	-1.97	-6.39%	28.44	31.09	1907060	566542	13.58%
2026-07-27	26.13	30.84	5.14	20.00%	25.99	30.84	2255540	647146	16.06%
2026-07-24	26.23	25.70	-1.01	-3.78%	25.35	26.79	1077856	279787	7.67%
2026-07-23	27.78	26.71	-0.58	-2.13%	26.51	29.20	1339341	368821	9.54%
2026-07-22	29.02	27.29	-2.51	-8.42%	27.16	30.28	1835087	529369	13.07%
2026-07-21	27.55	29.80	3.10	11.61%	24.05	30.36	2207243	613192	15.72%
2026-07-20	33.00	26.70	-4.89	-15.48%	25.44	33.47	2012076	574869	14.33%
2026-07-17	34.20	31.59	-3.21	-9.22%	31.00	34.99	1449885	475063	10.32%
2026-07-16	35.39	34.80	-2.20	-5.95%	33.82	37.12	1410418	497308	10.04%
2026-07-15	40.09	37.00	-2.08	-5.32%	36.71	41.28	1473310	562361	10.49%
2026-07-14	33.67	39.08	5.12	15.08%	33.61	40.00	1993001	743250	14.19%
2026-07-13	36.41	33.96	-3.81	-10.09%	33.22	37.45	1840849	647214	13.11%
2026-07-10	40.12	37.77	-1.08	-2.78%	37.50	43.00	1979192	796611	14.09%
2026-07-09	37.91	38.85	1.69	4.55%	36.33	39.77	1845158	705162	13.14%
2026-07-08	40.90	37.16	-3.14	-7.79%	37.02	41.75	1852004	720618	13.19%
2026-07-07	41.47	40.30	-0.36	-0.89%	39.51	42.31	1570706	640563	11.18%
2026-07-06	47.64	40.66	-6.33	-13.47%	40.32	48.53	2367343	1013227	16.86%
2026-07-03	45.00	46.99	1.80	3.98%	43.87	50.41	2155540	1029883	15.35%
2026-07-02	43.50	45.19	-1.54	-3.30%	42.90	47.70	1436440	651107	10.23%
2026-07-01	48.00	46.75	0.08	0.17%	45.68	48.92	1689901	798626	12.03%
2026-06-30	47.36	46.67	-1.15	-2.40%	45.30	48.99	1984956	925018	14.13%
2026-06-29	52.27	47.82	-4.45	-8.51%	45.70	52.27	2245847	1082343	15.99%
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%