中仑新材 (301565) - 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
2026-04-30	21.83	22.21	0.40	1.83%	21.53	22.58	59661	13214	4.66%
2026-04-29	20.91	21.81	0.84	4.01%	20.91	21.94	47404	10304	3.70%
2026-04-28	21.31	20.97	-0.43	-2.01%	20.78	21.45	31800	6704	2.48%
2026-04-27	21.13	21.40	0.18	0.85%	21.01	21.50	23503	5010	1.84%
2026-04-24	21.11	21.22	0.08	0.38%	20.89	21.42	24663	5219	1.93%
2026-04-23	21.75	21.14	-0.49	-2.27%	21.09	21.75	32878	6991	2.57%
2026-04-22	21.58	21.63	0.03	0.14%	21.39	21.79	24999	5393	1.95%
2026-04-21	21.91	21.60	-0.30	-1.37%	21.41	21.99	33679	7269	2.63%
2026-04-20	21.82	21.90	0.08	0.37%	21.70	22.04	21981	4813	1.72%
2026-04-17	21.71	21.82	0.05	0.23%	21.62	22.00	22389	4883	1.75%
2026-04-16	21.89	21.77	0.06	0.28%	21.57	21.92	19474	4243	1.52%
2026-04-15	22.03	21.71	-0.28	-1.27%	21.69	22.10	20582	4501	1.61%
2026-04-14	21.97	21.99	0.18	0.83%	21.64	22.00	20236	4413	1.58%
2026-04-13	21.55	21.81	0.25	1.16%	21.38	22.00	24642	5358	1.93%
2026-04-10	21.44	21.56	0.27	1.27%	21.44	21.80	20962	4536	1.64%
2026-04-09	21.38	21.29	-0.35	-1.62%	21.25	21.66	23314	4986	1.82%
2026-04-08	21.47	21.64	0.74	3.54%	21.35	22.11	31124	6718	2.43%
2026-04-07	20.49	20.90	0.42	2.05%	20.49	21.06	15143	3157	1.18%
2026-04-03	21.10	20.48	-0.44	-2.10%	20.45	21.14	13757	2842	1.07%
2026-04-02	21.21	20.92	-0.35	-1.65%	20.72	21.28	20372	4278	1.59%
2026-04-01	21.20	21.27	0.31	1.48%	21.07	21.30	21306	4517	1.66%
2026-03-31	21.29	20.96	-0.29	-1.36%	20.85	21.36	21796	4584	1.70%
2026-03-30	21.03	21.25	0.06	0.28%	20.90	21.30	21848	4625	1.71%
2026-03-27	20.50	21.19	0.47	2.27%	20.40	21.31	30366	6393	2.37%
2026-03-26	20.86	20.72	-0.18	-0.86%	20.62	21.22	26810	5594	2.09%
2026-03-25	20.55	20.90	0.37	1.80%	20.41	20.90	24321	5052	1.90%
2026-03-24	20.61	20.53	0.35	1.73%	19.99	20.71	39760	8073	3.11%
2026-03-23	20.99	20.18	-1.18	-5.52%	20.05	21.36	50147	10404	3.92%
2026-03-20	22.01	21.36	-0.56	-2.55%	21.35	22.18	34981	7616	2.73%
2026-03-19	22.42	21.92	-0.69	-3.05%	21.85	22.50	32539	7199	2.54%
2026-03-18	22.55	22.61	0.06	0.27%	22.26	22.79	26761	6007	2.09%
2026-03-17	23.35	22.55	-0.80	-3.43%	22.51	23.50	40871	9372	3.19%
2026-03-16	23.35	23.35	-0.03	-0.13%	23.13	23.63	28293	6596	2.21%
2026-03-13	23.60	23.38	-0.15	-0.64%	23.30	23.88	31359	7404	2.45%
2026-03-12	23.85	23.53	-0.32	-1.34%	23.42	24.13	33761	7985	2.64%
2026-03-11	23.90	23.85	0.08	0.34%	23.81	24.23	41038	9848	3.21%
2026-03-10	23.59	23.77	0.23	0.98%	23.55	23.96	41899	9945	3.27%
2026-03-09	23.71	23.54	-0.18	-0.76%	23.21	24.08	52415	12363	4.09%
2026-03-06	24.70	23.72	-1.56	-6.17%	23.08	24.70	99641	23608	7.78%
2026-03-05	25.52	25.28	0.03	0.12%	24.97	25.66	56590	14334	4.42%
2026-03-04	24.98	25.25	-0.18	-0.71%	24.81	25.40	63940	16086	4.99%
2026-03-03	24.53	25.43	0.93	3.80%	24.52	25.95	113045	28632	8.83%
2026-03-02	24.88	24.50	-0.68	-2.70%	24.13	25.00	45803	11226	3.58%
2026-02-27	25.30	25.18	-0.07	-0.28%	24.87	25.33	35561	8932	2.78%
2026-02-26	25.44	25.25	-0.19	-0.75%	25.19	25.57	31888	8067	2.49%
2026-02-25	24.73	25.44	0.71	2.87%	24.73	25.58	53109	13441	4.15%
2026-02-24	24.71	24.73	0.32	1.31%	24.48	24.91	28751	7105	2.25%
2026-02-13	24.39	24.41	0.03	0.12%	24.21	24.75	29371	7214	2.29%
2026-02-12	24.61	24.38	-0.23	-0.93%	24.31	24.68	24932	6096	1.95%
2026-02-11	24.57	24.61	0.09	0.37%	24.50	24.76	17924	4416	1.40%
2026-02-10	24.89	24.52	-0.17	-0.69%	24.51	24.91	23697	5849	1.85%
2026-02-09	24.58	24.69	0.42	1.73%	24.51	24.77	26750	6596	2.09%
2026-02-06	24.28	24.27	0.00	0.00%	23.99	24.62	25833	6301	2.02%
2026-02-05	24.54	24.27	-0.43	-1.74%	24.26	24.70	23347	5699	1.82%
2026-02-04	24.89	24.70	-0.25	-1.00%	24.42	24.95	36359	8956	2.84%
2026-02-03	24.54	24.95	0.60	2.46%	24.51	25.00	32194	7981	2.51%
2026-02-02	24.78	24.35	-0.55	-2.21%	24.28	25.14	36462	9017	2.85%
2026-01-30	24.90	24.90	-0.10	-0.40%	24.44	25.21	40405	10059	3.16%
2026-01-29	25.19	25.00	-0.20	-0.79%	24.93	25.73	51068	12922	3.99%
2026-01-28	26.00	25.20	-0.76	-2.93%	25.11	26.08	57526	14645	4.49%
2026-01-27	26.06	25.96	-0.27	-1.03%	25.20	26.29	59500	15264	4.65%
2026-01-26	26.89	26.23	-0.48	-1.80%	25.82	27.00	71503	18743	5.59%