中元股份（300018）历史行情

以下为中元股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	11.870	11.370	11.950	11.280	-0.590	-4.933%	932.85万	1.07亿	2.568%
2026-10-08	11.580	11.960	12.280	11.560	0.380	3.282%	17.28万	0.00亿	0.000%
2026-10-07	11.840	11.580	11.840	11.580	-0.140	-1.195%	443.86万	0.52亿	1.222%
2026-10-06	11.840	11.580	11.840	11.580	-0.140	-1.195%	443.86万	0.52亿	1.222%
2026-10-05	11.840	11.580	11.840	11.580	-0.140	-1.195%	443.86万	0.52亿	1.222%
2026-10-02	11.840	11.580	11.840	11.580	-0.140	-1.195%	443.86万	0.52亿	1.222%
2026-10-01	11.840	11.580	11.840	11.580	-0.140	-1.195%	443.86万	0.52亿	1.222%
2026-09-30	11.840	11.580	11.840	11.580	-0.140	-1.195%	4.44万	0.00亿	0.000%
2026-09-29	11.450	11.720	11.920	11.450	0.260	2.269%	6.30万	0.00亿	0.000%
2026-09-28	11.850	11.460	11.900	11.460	-0.360	-3.046%	7.94万	0.00亿	0.000%
2026-09-27	12.000	11.820	12.050	11.810	-0.200	-1.664%	573.15万	0.68亿	1.578%
2026-09-24	12.000	11.820	12.050	11.810	-0.200	-1.664%	5.73万	0.00亿	0.000%
2026-09-23	12.010	12.020	12.080	11.900	0.030	0.250%	5.95万	0.00亿	0.000%
2026-09-22	11.980	11.990	12.080	11.860	0.010	0.083%	8.37万	0.00亿	0.000%
2026-09-21	12.050	11.980	12.090	11.850	-0.070	-0.581%	10.22万	0.00亿	0.000%
2026-09-18	11.540	12.050	12.130	11.520	0.560	4.874%	15.86万	0.00亿	0.000%
2026-09-17	11.540	11.490	11.680	11.450	-0.150	-1.289%	4.56万	0.00亿	0.000%
2026-09-16	11.360	11.640	11.700	11.240	0.300	2.646%	8.44万	0.00亿	0.000%
2026-09-15	11.560	11.340	11.680	11.280	-0.330	-2.828%	7.32万	0.00亿	0.000%
2026-09-14	11.200	11.670	11.720	11.200	0.370	3.274%	11.74万	0.00亿	0.000%
2026-09-11	11.420	11.300	11.490	11.110	-0.240	-2.080%	7.43万	0.00亿	0.000%
2026-09-10	11.560	11.540	11.640	11.400	-0.140	-1.199%	5.97万	0.00亿	0.000%
2026-09-09	11.900	11.680	11.960	11.630	-0.220	-1.849%	6.29万	0.00亿	0.000%
2026-09-08	11.870	11.900	11.960	11.740	0.040	0.337%	4.88万	0.00亿	0.000%
2026-09-07	12.010	11.860	12.040	11.680	-0.080	-0.670%	8.72万	0.00亿	0.000%
2026-09-04	12.230	11.940	12.250	11.850	-0.180	-1.485%	9.10万	0.00亿	0.000%
2026-09-03	12.240	12.120	12.240	11.900	0.090	0.748%	8.40万	0.00亿	0.000%
2026-09-02	12.100	12.030	12.430	12.030	-0.160	-1.313%	10.07万	0.00亿	0.000%
2026-09-01	11.630	12.190	12.610	11.620	0.490	4.188%	25.45万	0.00亿	0.000%
2026-08-31	11.450	11.700	11.720	11.290	0.080	0.688%	11.08万	0.00亿	0.000%
2026-08-28	11.550	11.620	11.980	11.480	-0.050	-0.428%	9.73万	0.00亿	0.000%
2026-08-27	11.200	11.670	12.190	11.110	0.450	4.011%	17.78万	0.00亿	0.000%
2026-08-26	11.150	11.220	11.330	11.150	0.010	0.089%	5.04万	0.00亿	0.000%
2026-08-25	11.140	11.210	11.380	11.010	-0.030	-0.267%	6.58万	0.00亿	0.000%
2026-08-24	11.650	11.240	11.780	11.140	-0.410	-3.519%	11.55万	0.00亿	0.000%
2026-08-21	11.800	11.650	12.410	11.540	0.150	1.304%	23.62万	0.00亿	0.000%
2026-08-20	11.310	11.500	11.660	11.180	0.330	2.954%	9.94万	0.00亿	0.000%
2026-08-19	11.710	11.170	11.870	11.070	-0.770	-6.449%	12.49万	0.00亿	0.000%
2026-08-18	11.950	11.940	11.990	11.730	-0.280	-2.291%	11.91万	0.00亿	0.000%
2026-08-17	12.020	12.220	12.250	11.850	0.110	0.908%	11.88万	0.00亿	0.000%
2026-08-14	12.350	12.110	12.410	11.870	-0.190	-1.545%	14.08万	0.00亿	0.000%
2026-08-13	12.180	12.300	12.840	12.080	0.220	1.821%	18.09万	0.00亿	0.000%
2026-08-12	11.820	12.080	12.180	11.740	0.270	2.286%	9.63万	0.00亿	0.000%
2026-08-11	12.050	11.810	12.060	11.750	-0.250	-2.073%	8.38万	0.00亿	0.000%
2026-08-10	12.000	12.060	12.140	11.880	0.120	1.005%	8.83万	0.00亿	0.000%
2026-08-07	11.880	11.940	12.010	11.780	0.050	0.421%	12.44万	0.00亿	0.000%
2026-08-06	12.150	11.890	12.150	11.760	-0.230	-1.898%	12.90万	0.00亿	0.000%
2026-08-05	11.880	12.120	12.330	11.830	0.220	1.849%	14.70万	0.00亿	0.000%
2026-08-04	11.750	11.900	11.970	11.600	0.280	2.410%	10.22万	0.00亿	0.000%
2026-08-03	11.600	11.620	11.740	11.450	0.050	0.432%	10.10万	0.00亿	0.000%
2026-07-31	11.280	11.570	11.830	11.280	0.600	5.469%	16.43万	0.00亿	0.000%
2026-07-30	11.430	10.970	11.450	10.780	-0.480	-4.192%	12.11万	0.00亿	0.000%
2026-07-29	10.860	11.450	11.550	10.860	0.460	4.186%	12.80万	0.00亿	0.000%
2026-07-28	11.450	10.990	11.590	10.820	-0.720	-6.149%	14.52万	0.00亿	0.000%
2026-07-27	11.090	11.710	11.710	10.840	0.630	5.686%	14.38万	0.00亿	0.000%
2026-07-24	10.850	11.080	11.270	10.450	0.000	0.000%	18.15万	0.00亿	0.000%
2026-07-23	10.430	11.080	11.120	10.420	0.520	4.924%	14.87万	0.00亿	0.000%
2026-07-22	10.730	10.560	10.950	10.500	-0.390	-3.562%	9.67万	0.00亿	0.000%
2026-07-21	10.600	10.950	10.980	9.770	0.530	5.086%	20.72万	0.00亿	0.000%
2026-07-20	11.440	10.420	11.640	10.260	-1.020	-8.916%	25.70万	0.00亿	0.000%
2026-07-17	12.270	11.440	12.430	11.330	-1.030	-8.260%	24.95万	0.00亿	0.000%
2026-07-16	12.100	12.470	13.020	11.810	0.160	1.300%	22.72万	0.00亿	0.000%
2026-07-15	12.200	12.310	12.700	12.080	-0.010	-0.081%	16.32万	0.00亿	0.000%
2026-07-14	12.880	12.320	12.970	11.910	-0.540	-4.199%	25.78万	0.00亿	0.000%
2026-07-13	13.380	12.860	13.580	12.740	-0.650	-4.811%	24.16万	0.00亿	0.000%
2026-07-10	13.280	13.510	14.080	12.930	0.360	2.738%	34.26万	0.00亿	0.000%
2026-07-09	13.080	13.150	13.180	12.210	0.150	1.154%	30.82万	0.00亿	0.000%
2026-07-08	13.100	13.000	13.300	12.770	-0.180	-1.366%	26.64万	0.00亿	0.000%
2026-07-07	13.970	13.180	14.220	12.970	-0.720	-5.180%	35.57万	0.00亿	0.000%
2026-07-06	14.520	13.900	14.770	13.620	-0.750	-5.119%	72.67万	0.00亿	0.000%
2026-07-03	12.480	14.650	14.650	12.300	2.440	19.984%	85.73万	0.00亿	0.000%
2026-07-02	12.520	12.210	12.870	12.160	-0.490	-3.858%	14.33万	0.00亿	0.000%
2026-07-01	12.350	12.700	13.180	12.300	0.350	2.834%	19.90万	0.00亿	0.000%
2026-06-30	12.000	12.350	12.350	11.760	0.350	2.917%	11.14万	0.00亿	0.000%
2026-06-29	12.130	12.000	12.360	11.780	-0.150	-1.235%	13.09万	0.00亿	0.000%
2026-06-26	13.050	12.150	13.180	12.060	-0.990	-7.534%	20.13万	0.00亿	0.000%
2026-06-25	13.560	13.140	13.640	12.930	-0.420	-3.097%	14.69万	0.00亿	0.000%
2026-06-24	13.700	13.560	13.980	13.300	-0.350	-2.516%	18.76万	0.00亿	0.000%
2026-06-23	13.780	13.910	14.330	13.520	0.200	1.459%	24.99万	0.00亿	0.000%
2026-06-22	12.680	13.710	13.840	12.310	1.170	9.330%	39.17万	0.00亿	0.000%
2026-06-18	12.330	12.540	12.650	12.150	0.240	1.951%	14.99万	0.00亿	0.000%
2026-06-17	12.120	12.300	12.400	12.120	0.110	0.902%	11.06万	0.00亿	0.000%
2026-06-16	12.310	12.190	12.390	12.090	-0.150	-1.216%	11.51万	0.00亿	0.000%
2026-06-15	11.620	12.340	12.380	11.620	0.830	7.211%	19.19万	0.00亿	0.000%
2026-06-12	11.570	11.510	12.000	11.440	0.170	1.499%	11.79万	0.00亿	0.000%
2026-06-11	11.370	11.340	11.560	11.000	-0.120	-1.047%	11.28万	0.00亿	0.000%
2026-06-10	11.890	11.460	11.890	11.240	-0.560	-4.659%	14.78万	0.00亿	0.000%
2026-06-09	11.980	12.020	12.150	11.700	0.120	1.008%	11.34万	0.00亿	0.000%
2026-06-08	11.910	11.900	12.780	11.750	-0.380	-3.094%	18.52万	0.00亿	0.000%
2026-06-05	12.300	12.280	12.520	11.810	-0.080	-0.647%	17.89万	0.00亿	0.000%
2026-06-04	12.750	12.360	12.750	12.180	-0.470	-3.663%	13.63万	0.00亿	0.000%
2026-06-03	12.950	12.830	13.080	12.610	-0.140	-1.079%	11.25万	0.00亿	0.000%
2026-06-02	12.800	12.970	13.050	12.250	0.080	0.621%	16.82万	0.00亿	0.000%
2026-06-01	13.290	12.890	13.570	12.830	-0.410	-3.083%	16.23万	0.00亿	0.000%
2026-05-29	14.000	13.300	14.030	13.150	-0.750	-5.338%	18.27万	0.00亿	0.000%
2026-05-28	13.720	14.050	14.110	13.630	0.140	1.006%	12.81万	0.00亿	0.000%
2026-05-27	14.490	13.910	14.590	13.630	-0.330	-2.317%	18.98万	0.00亿	0.000%
2026-05-26	14.640	14.240	14.640	14.000	-0.540	-3.654%	18.53万	0.00亿	0.000%
2026-05-25	14.900	14.780	15.400	14.530	-0.090	-0.605%	20.31万	0.00亿	0.000%
2026-05-22	14.600	14.870	15.000	14.400	0.460	3.192%	20.75万	0.00亿	0.000%
2026-05-21	15.580	14.410	15.650	14.320	-1.170	-7.510%	35.11万	0.00亿	0.000%
2026-05-20	15.750	15.580	15.880	15.300	-0.420	-2.625%	23.07万	0.00亿	0.000%
2026-05-19	15.180	16.000	16.180	14.900	0.740	4.849%	41.00万	0.00亿	0.000%
2026-05-18	14.280	15.260	15.930	14.120	0.970	6.788%	38.91万	0.00亿	0.000%
2026-05-15	14.970	14.290	15.100	14.130	-0.610	-4.094%	27.40万	0.00亿	0.000%
2026-05-14	15.670	14.900	15.720	14.880	-0.760	-4.853%	35.95万	0.00亿	0.000%
2026-05-13	13.820	15.660	16.260	13.730	1.740	12.500%	59.27万	0.00亿	0.000%
2026-05-12	14.180	13.920	14.340	13.850	-0.300	-2.110%	18.67万	0.00亿	0.000%
2026-05-11	14.260	14.220	14.450	14.170	0.000	0.000%	18.25万	0.00亿	0.000%
2026-05-08	14.060	14.220	14.320	13.730	0.040	0.282%	22.15万	0.00亿	0.000%
2026-05-07	14.270	14.180	14.380	14.000	0.010	0.071%	20.34万	0.00亿	0.000%
2026-05-06	13.680	14.170	14.240	13.640	0.630	4.653%	24.95万	0.00亿	0.000%
2026-04-30	13.930	13.540	13.930	13.520	-0.390	-2.800%	17.38万	0.00亿	0.000%
2026-04-29	13.540	13.930	14.110	13.510	0.270	1.977%	20.07万	0.00亿	0.000%
2026-04-28	14.070	13.660	14.140	13.580	-0.540	-3.803%	22.15万	0.00亿	0.000%
2026-04-27	14.580	14.200	14.690	13.960	-0.380	-2.606%	25.57万	0.00亿	0.000%
2026-04-24	15.070	14.580	15.180	14.560	-0.620	-4.079%	29.10万	0.00亿	0.000%
2026-04-23	14.380	15.200	15.300	13.990	0.800	5.556%	55.32万	0.00亿	0.000%
2026-04-22	13.100	14.400	14.740	13.100	1.130	8.515%	46.33万	0.00亿	0.000%
2026-04-21	14.000	13.270	14.000	13.020	-0.960	-6.746%	34.15万	0.00亿	0.000%
2026-04-20	13.490	14.230	14.370	13.480	0.730	5.407%	28.89万	0.00亿	0.000%
2026-04-17	12.910	13.500	13.640	12.880	0.510	3.926%	20.04万	0.00亿	0.000%
2026-04-16	12.940	12.990	13.030	12.580	0.180	1.405%	12.72万	0.00亿	0.000%
2026-04-15	12.750	12.810	13.090	12.740	0.030	0.235%	12.79万	0.00亿	0.000%
2026-04-14	12.620	12.780	12.800	12.540	0.160	1.268%	15.84万	0.00亿	0.000%
2026-04-13	13.220	12.620	13.220	12.500	0.000	0.000%	18.31万	0.00亿	0.000%
2026-04-10	13.080	13.130	13.250	13.010	0.000	0.000%	11.32万	0.00亿	0.000%
2026-04-09	13.040	13.040	13.230	12.960	0.000	0.000%	10.64万	0.00亿	0.000%
2026-04-08	13.180	13.110	13.310	12.900	0.000	0.000%	13.48万	0.00亿	0.000%
2026-04-07	12.360	12.630	12.930	12.210	0.000	0.000%	12.15万	0.00亿	0.000%
2026-04-03	12.790	12.360	12.960	12.270	0.000	0.000%	14.55万	0.00亿	0.000%
2026-04-02	13.350	12.880	13.530	12.740	0.000	0.000%	21.75万	0.00亿	0.000%
2026-04-01	12.630	13.350	13.650	12.610	0.000	0.000%	27.35万	0.00亿	0.000%