中际旭创（300308）历史行情
以下为中际旭创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 | 775.640 | 775.290 | 780.000 | 730.000 | -7.710 | -0.985% | 2,793.37万 | 210.92亿 | 2.517% |
| 2026-10-08 | 810.000 | 783.000 | 834.540 | 772.180 | -25.440 | -3.147% | 26.68万 | 0.00亿 | 0.000% |
| 2026-10-07 | 821.990 | 808.440 | 831.590 | 808.000 | -4.570 | -0.562% | 1,572.63万 | 128.48亿 | 1.417% |
| 2026-10-06 | 821.990 | 808.440 | 831.590 | 808.000 | -4.570 | -0.562% | 1,572.63万 | 128.48亿 | 1.417% |
| 2026-10-05 | 821.990 | 808.440 | 831.590 | 808.000 | -4.570 | -0.562% | 1,572.63万 | 128.48亿 | 1.417% |
| 2026-10-02 | 821.990 | 808.440 | 831.590 | 808.000 | -4.570 | -0.562% | 1,572.63万 | 128.48亿 | 1.417% |
| 2026-10-01 | 821.990 | 808.440 | 831.590 | 808.000 | -4.570 | -0.562% | 1,572.63万 | 128.48亿 | 1.417% |
| 2026-09-30 | 821.990 | 808.440 | 831.590 | 808.000 | -4.570 | -0.562% | 15.73万 | 0.00亿 | 0.000% |
| 2026-09-29 | 814.000 | 813.010 | 823.000 | 808.800 | -1.990 | -0.244% | 16.07万 | 0.00亿 | 0.000% |
| 2026-09-28 | 884.000 | 815.000 | 888.000 | 808.000 | -80.860 | -9.026% | 30.19万 | 0.00亿 | 0.000% |
| 2026-09-27 | 918.510 | 895.860 | 936.580 | 895.860 | -26.640 | -2.888% | 1,848.66万 | 168.69亿 | 1.666% |
| 2026-09-24 | 918.510 | 895.860 | 936.580 | 895.860 | -26.640 | -2.888% | 18.49万 | 0.00亿 | 0.000% |
| 2026-09-23 | 936.010 | 922.500 | 939.000 | 918.330 | -5.220 | -0.563% | 14.76万 | 0.00亿 | 0.000% |
| 2026-09-22 | 968.000 | 927.720 | 974.990 | 921.000 | -13.280 | -1.411% | 23.48万 | 0.00亿 | 0.000% |
| 2026-09-21 | 939.500 | 941.000 | 958.860 | 931.660 | 14.570 | 1.573% | 20.96万 | 0.00亿 | 0.000% |
| 2026-09-18 | 910.000 | 926.430 | 947.600 | 893.080 | 30.430 | 3.396% | 29.51万 | 0.00亿 | 0.000% |
| 2026-09-17 | 900.300 | 896.000 | 927.830 | 892.510 | -11.800 | -1.300% | 22.79万 | 0.00亿 | 0.000% |
| 2026-09-16 | 869.020 | 907.800 | 918.380 | 866.000 | 43.790 | 5.068% | 24.02万 | 0.00亿 | 0.000% |
| 2026-09-15 | 873.380 | 864.010 | 883.730 | 858.000 | -8.990 | -1.030% | 17.96万 | 0.00亿 | 0.000% |
| 2026-09-14 | 890.000 | 873.000 | 895.000 | 866.660 | -53.000 | -5.724% | 27.18万 | 0.00亿 | 0.000% |
| 2026-09-11 | 898.170 | 926.000 | 929.800 | 891.170 | 35.900 | 4.033% | 32.78万 | 0.00亿 | 0.000% |
| 2026-09-10 | 890.010 | 890.100 | 909.000 | 882.010 | -18.800 | -2.068% | 17.31万 | 0.00亿 | 0.000% |
| 2026-09-09 | 932.500 | 908.900 | 934.490 | 901.000 | 6.530 | 0.724% | 20.11万 | 0.00亿 | 0.000% |
| 2026-09-08 | 899.200 | 902.370 | 933.980 | 894.000 | 3.910 | 0.435% | 28.77万 | 0.00亿 | 0.000% |
| 2026-09-07 | 838.610 | 898.460 | 902.260 | 836.130 | 84.460 | 10.376% | 43.13万 | 0.00亿 | 0.000% |
| 2026-09-04 | 825.010 | 814.000 | 834.960 | 808.900 | 1.000 | 0.123% | 21.11万 | 0.00亿 | 0.000% |
| 2026-09-03 | 833.200 | 813.000 | 835.900 | 804.020 | -9.400 | -1.143% | 21.64万 | 0.00亿 | 0.000% |
| 2026-09-02 | 840.010 | 822.400 | 848.000 | 814.060 | -36.900 | -4.294% | 26.67万 | 0.00亿 | 0.000% |
| 2026-09-01 | 852.500 | 859.300 | 887.000 | 837.330 | 7.400 | 0.869% | 28.66万 | 0.00亿 | 0.000% |
| 2026-08-31 | 830.000 | 851.900 | 863.560 | 830.000 | -6.450 | -0.751% | 22.42万 | 0.00亿 | 0.000% |
| 2026-08-28 | 863.990 | 858.350 | 915.880 | 856.630 | -7.770 | -0.897% | 31.72万 | 0.00亿 | 0.000% |
| 2026-08-27 | 877.010 | 866.120 | 880.000 | 860.050 | 15.220 | 1.789% | 26.15万 | 0.00亿 | 0.000% |
| 2026-08-26 | 855.000 | 850.900 | 866.000 | 830.000 | 4.900 | 0.579% | 21.81万 | 0.00亿 | 0.000% |
| 2026-08-25 | 850.230 | 846.000 | 871.910 | 837.120 | -24.220 | -2.783% | 29.36万 | 0.00亿 | 0.000% |
| 2026-08-24 | 945.000 | 870.220 | 949.730 | 850.000 | -72.780 | -7.718% | 38.91万 | 0.00亿 | 0.000% |
| 2026-08-21 | 909.000 | 943.000 | 943.880 | 901.400 | 38.800 | 4.291% | 28.70万 | 0.00亿 | 0.000% |
| 2026-08-20 | 904.990 | 904.200 | 912.010 | 881.000 | 8.600 | 0.960% | 22.71万 | 0.00亿 | 0.000% |
| 2026-08-19 | 943.880 | 895.600 | 953.080 | 886.000 | -92.500 | -9.361% | 35.80万 | 0.00亿 | 0.000% |
| 2026-08-18 | 1000.000 | 988.100 | 1009.000 | 971.810 | -12.930 | -1.292% | 22.07万 | 0.00亿 | 0.000% |
| 2026-08-17 | 949.000 | 1001.030 | 1014.870 | 917.460 | 58.030 | 6.154% | 36.33万 | 0.00亿 | 0.000% |
| 2026-08-14 | 930.000 | 943.000 | 948.770 | 916.000 | 21.960 | 2.384% | 20.01万 | 0.00亿 | 0.000% |
| 2026-08-13 | 960.000 | 921.040 | 966.060 | 920.660 | 0.040 | 0.004% | 29.34万 | 0.00亿 | 0.000% |
| 2026-08-12 | 880.130 | 921.000 | 936.800 | 876.010 | 34.040 | 3.838% | 31.07万 | 0.00亿 | 0.000% |
| 2026-08-11 | 880.140 | 886.960 | 898.480 | 850.400 | 22.380 | 2.589% | 33.97万 | 0.00亿 | 0.000% |
| 2026-08-10 | 917.990 | 864.580 | 919.800 | 835.000 | -55.290 | -6.011% | 52.59万 | 0.00亿 | 0.000% |
| 2026-08-07 | 981.090 | 919.870 | 999.880 | 902.000 | -35.130 | -3.679% | 57.19万 | 0.00亿 | 0.000% |
| 2026-08-06 | 901.020 | 955.000 | 995.000 | 882.550 | 7.260 | 0.766% | 42.30万 | 0.00亿 | 0.000% |
| 2026-08-05 | 880.000 | 947.740 | 983.170 | 880.000 | -74.250 | -7.265% | 72.32万 | 0.00亿 | 0.000% |
| 2026-08-04 | 940.000 | 1021.990 | 1033.890 | 934.440 | 119.490 | 13.240% | 50.59万 | 0.00亿 | 0.000% |
| 2026-08-03 | 891.000 | 902.500 | 933.610 | 875.870 | 0.490 | 0.054% | 32.19万 | 0.00亿 | 0.000% |
| 2026-07-31 | 960.000 | 902.010 | 986.890 | 901.000 | 38.010 | 4.399% | 56.94万 | 0.00亿 | 0.000% |
| 2026-07-30 | 919.010 | 864.000 | 933.000 | 793.030 | -87.000 | -9.148% | 69.37万 | 0.00亿 | 0.000% |
| 2026-07-29 | 915.000 | 951.000 | 965.000 | 889.500 | 43.000 | 4.736% | 46.87万 | 0.00亿 | 0.000% |
| 2026-07-28 | 1001.060 | 908.000 | 1018.000 | 899.990 | -168.940 | -15.687% | 54.11万 | 0.00亿 | 0.000% |
| 2026-07-27 | 1021.020 | 1076.940 | 1080.000 | 1003.330 | 30.430 | 2.908% | 25.59万 | 0.00亿 | 0.000% |
| 2026-07-24 | 1050.530 | 1046.510 | 1082.540 | 1039.010 | -26.010 | -2.425% | 21.69万 | 0.00亿 | 0.000% |
| 2026-07-23 | 1089.540 | 1072.520 | 1115.000 | 1060.000 | 11.720 | 1.105% | 27.25万 | 0.00亿 | 0.000% |
| 2026-07-22 | 1110.000 | 1060.800 | 1138.880 | 1060.500 | -75.750 | -6.665% | 36.80万 | 0.00亿 | 0.000% |
| 2026-07-21 | 1020.010 | 1136.550 | 1136.800 | 988.820 | 132.550 | 13.202% | 48.12万 | 0.00亿 | 0.000% |
| 2026-07-20 | 1028.430 | 1004.000 | 1057.770 | 967.680 | 24.540 | 2.505% | 45.37万 | 0.00亿 | 0.000% |
| 2026-07-17 | 1057.360 | 979.460 | 1072.000 | 950.550 | -133.540 | -11.998% | 56.19万 | 0.00亿 | 0.000% |
| 2026-07-16 | 1122.220 | 1113.000 | 1163.000 | 1098.000 | -56.310 | -4.816% | 30.66万 | 0.00亿 | 0.000% |
| 2026-07-15 | 1190.000 | 1169.310 | 1207.980 | 1160.000 | -14.740 | -1.245% | 24.79万 | 0.00亿 | 0.000% |
| 2026-07-14 | 1108.530 | 1184.050 | 1198.660 | 1098.000 | 76.050 | 6.864% | 40.05万 | 0.00亿 | 0.000% |
| 2026-07-13 | 1100.010 | 1108.000 | 1148.480 | 1076.800 | 14.020 | 1.282% | 34.45万 | 0.00亿 | 0.000% |
| 2026-07-10 | 1210.000 | 1093.980 | 1218.000 | 1093.980 | -100.920 | -8.446% | 42.33万 | 0.00亿 | 0.000% |
| 2026-07-09 | 1153.000 | 1194.900 | 1199.990 | 1117.010 | 66.550 | 5.898% | 35.89万 | 0.00亿 | 0.000% |
| 2026-07-08 | 1134.800 | 1128.350 | 1179.300 | 1114.560 | 6.450 | 0.575% | 31.73万 | 0.00亿 | 0.000% |
| 2026-07-07 | 1098.000 | 1121.900 | 1138.200 | 1089.000 | 22.980 | 2.091% | 29.29万 | 0.00亿 | 0.000% |
| 2026-07-06 | 1136.540 | 1098.920 | 1141.000 | 1060.340 | -17.080 | -1.530% | 31.56万 | 0.00亿 | 0.000% |
| 2026-07-03 | 1130.000 | 1116.000 | 1188.010 | 1115.000 | -27.000 | -2.362% | 32.86万 | 0.00亿 | 0.000% |
| 2026-07-02 | 1160.000 | 1143.000 | 1198.000 | 1127.400 | -80.170 | -6.554% | 31.76万 | 0.00亿 | 0.000% |
| 2026-07-01 | 1263.500 | 1223.170 | 1315.570 | 1208.000 | -46.830 | -3.687% | 27.16万 | 0.00亿 | 0.000% |
| 2026-06-30 | 1223.010 | 1270.000 | 1295.600 | 1218.210 | 50.000 | 4.098% | 27.68万 | 0.00亿 | 0.000% |
| 2026-06-29 | 1239.000 | 1220.000 | 1264.210 | 1169.490 | -33.890 | -2.703% | 35.29万 | 0.00亿 | 0.000% |
| 2026-06-26 | 1296.000 | 1253.890 | 1296.940 | 1235.130 | -69.510 | -5.252% | 35.28万 | 0.00亿 | 0.000% |
| 2026-06-25 | 1326.000 | 1323.400 | 1345.090 | 1280.020 | 11.220 | 0.855% | 37.61万 | 0.00亿 | 0.000% |
| 2026-06-24 | 1313.610 | 1312.180 | 1344.880 | 1282.150 | 2.170 | 0.166% | 26.23万 | 0.00亿 | 0.000% |
| 2026-06-23 | 1395.000 | 1310.010 | 1395.000 | 1300.000 | -72.320 | -5.232% | 29.18万 | 0.00亿 | 0.000% |
| 2026-06-22 | 1367.780 | 1382.330 | 1416.880 | 1343.380 | 14.450 | 1.056% | 28.03万 | 0.00亿 | 0.000% |
| 2026-06-18 | 1270.000 | 1367.880 | 1368.500 | 1268.730 | 91.770 | 7.191% | 28.55万 | 0.00亿 | 0.000% |
| 2026-06-17 | 1228.000 | 1276.110 | 1276.130 | 1220.050 | 28.020 | 2.245% | 21.76万 | 0.00亿 | 0.000% |
| 2026-06-16 | 1240.000 | 1248.090 | 1273.680 | 1232.460 | 3.090 | 0.248% | 23.28万 | 0.00亿 | 0.000% |
| 2026-06-15 | 1175.000 | 1245.000 | 1245.000 | 1122.000 | 96.000 | 8.355% | 34.22万 | 0.00亿 | 0.000% |
| 2026-06-12 | 1182.000 | 1149.000 | 1188.500 | 1128.180 | 25.000 | 2.224% | 34.69万 | 0.00亿 | 0.000% |
| 2026-06-11 | 1136.000 | 1124.000 | 1174.900 | 1093.000 | -23.000 | -2.005% | 30.59万 | 0.00亿 | 0.000% |
| 2026-06-10 | 1150.000 | 1147.000 | 1174.000 | 1128.800 | -33.000 | -2.797% | 22.90万 | 0.00亿 | 0.000% |
| 2026-06-09 | 1140.970 | 1180.000 | 1196.160 | 1126.900 | 25.010 | 2.165% | 39.89万 | 0.00亿 | 0.000% |
| 2026-06-08 | 1132.790 | 1154.990 | 1179.450 | 1132.000 | -25.000 | -2.119% | 33.61万 | 0.00亿 | 0.000% |
| 2026-06-05 | 1273.200 | 1179.990 | 1301.510 | 1160.000 | -100.010 | -7.813% | 47.47万 | 0.00亿 | 0.000% |
| 2026-06-04 | 1250.000 | 1280.000 | 1290.000 | 1241.360 | 5.000 | 0.392% | 21.71万 | 0.00亿 | 0.000% |
| 2026-06-03 | 1220.000 | 1275.000 | 1320.000 | 1220.000 | 83.190 | 6.980% | 34.53万 | 0.00亿 | 0.000% |
| 2026-06-02 | 1153.600 | 1191.810 | 1205.580 | 1140.010 | 61.810 | 5.470% | 29.01万 | 0.00亿 | 0.000% |
| 2026-06-01 | 1161.000 | 1130.000 | 1183.610 | 1113.900 | -31.160 | -2.684% | 26.98万 | 0.00亿 | 0.000% |
| 2026-05-29 | 1190.000 | 1161.160 | 1209.990 | 1155.000 | -36.830 | -3.074% | 28.73万 | 0.00亿 | 0.000% |
| 2026-05-28 | 1100.000 | 1197.990 | 1199.790 | 1085.560 | 86.620 | 7.794% | 28.75万 | 0.00亿 | 0.000% |
| 2026-05-27 | 1090.000 | 1111.370 | 1147.000 | 1088.670 | 8.370 | 0.759% | 25.07万 | 0.00亿 | 0.000% |
| 2026-05-26 | 1079.000 | 1103.000 | 1110.000 | 1076.000 | 10.000 | 0.915% | 23.44万 | 0.00亿 | 0.000% |
| 2026-05-25 | 1054.990 | 1093.000 | 1094.980 | 1025.550 | 55.020 | 5.301% | 25.08万 | 0.00亿 | 0.000% |
| 2026-05-22 | 1010.040 | 1037.980 | 1044.870 | 1006.180 | 44.640 | 4.494% | 20.93万 | 0.00亿 | 0.000% |
| 2026-05-21 | 1060.000 | 993.340 | 1065.000 | 993.340 | -43.660 | -4.210% | 23.77万 | 0.00亿 | 0.000% |
| 2026-05-20 | 1019.110 | 1037.000 | 1071.000 | 1019.110 | 7.000 | 0.680% | 22.60万 | 0.00亿 | 0.000% |
| 2026-05-19 | 1026.000 | 1030.000 | 1037.380 | 988.880 | -15.000 | -1.435% | 27.27万 | 0.00亿 | 0.000% |
| 2026-05-18 | 1030.030 | 1045.000 | 1075.000 | 1030.030 | -4.870 | -0.464% | 24.31万 | 0.00亿 | 0.000% |
| 2026-05-15 | 1068.990 | 1049.870 | 1099.870 | 1034.000 | -28.130 | -2.609% | 27.63万 | 0.00亿 | 0.000% |
| 2026-05-14 | 1065.000 | 1078.000 | 1088.880 | 1025.100 | 28.800 | 2.745% | 30.06万 | 0.00亿 | 0.000% |
| 2026-05-13 | 999.680 | 1049.200 | 1052.200 | 991.120 | 31.210 | 3.066% | 26.00万 | 0.00亿 | 0.000% |
| 2026-05-12 | 961.000 | 1017.990 | 1022.900 | 960.000 | 77.860 | 8.282% | 34.54万 | 0.00亿 | 0.000% |
| 2026-05-11 | 889.060 | 940.130 | 946.790 | 870.000 | 54.130 | 6.109% | 32.27万 | 0.00亿 | 0.000% |
| 2026-05-08 | 864.950 | 886.000 | 898.950 | 861.560 | 8.530 | 0.972% | 19.76万 | 0.00亿 | 0.000% |
| 2026-05-07 | 858.000 | 877.470 | 889.150 | 835.000 | 21.470 | 2.508% | 27.72万 | 0.00亿 | 0.000% |
| 2026-05-06 | 888.500 | 856.000 | 889.000 | 840.450 | -1.500 | -0.175% | 30.94万 | 0.00亿 | 0.000% |
| 2026-04-30 | 863.660 | 857.500 | 874.650 | 845.000 | 12.500 | 1.479% | 21.27万 | 0.00亿 | 0.000% |
| 2026-04-29 | 815.230 | 845.000 | 862.000 | 815.230 | 21.000 | 2.549% | 25.17万 | 0.00亿 | 0.000% |
| 2026-04-28 | 853.000 | 824.000 | 853.000 | 820.000 | -32.030 | -3.742% | 29.51万 | 0.00亿 | 0.000% |
| 2026-04-27 | 898.000 | 856.030 | 899.000 | 853.000 | -29.960 | -3.382% | 31.81万 | 0.00亿 | 0.000% |
| 2026-04-24 | 899.250 | 885.990 | 914.000 | 853.530 | -10.010 | -1.117% | 38.39万 | 0.00亿 | 0.000% |
| 2026-04-23 | 889.000 | 896.000 | 918.990 | 876.780 | 10.380 | 1.172% | 30.99万 | 0.00亿 | 0.000% |
| 2026-04-22 | 858.300 | 885.620 | 892.200 | 853.000 | 21.760 | 2.519% | 29.44万 | 0.00亿 | 0.000% |
| 2026-04-21 | 848.750 | 863.860 | 867.000 | 838.000 | 14.860 | 1.750% | 25.11万 | 0.00亿 | 0.000% |
| 2026-04-20 | 848.000 | 849.000 | 877.980 | 839.580 | -1.000 | -0.118% | 27.26万 | 0.00亿 | 0.000% |
| 2026-04-17 | 840.000 | 850.000 | 864.000 | 819.240 | 41.390 | 5.119% | 39.86万 | 0.00亿 | 0.000% |
| 2026-04-16 | 771.370 | 808.610 | 809.110 | 761.350 | 29.630 | 3.804% | 28.66万 | 0.00亿 | 0.000% |
| 2026-04-15 | 786.000 | 778.980 | 807.830 | 765.000 | 6.980 | 0.904% | 32.35万 | 0.00亿 | 0.000% |
| 2026-04-14 | 749.000 | 772.000 | 785.220 | 747.780 | 35.000 | 4.749% | 29.27万 | 0.00亿 | 0.000% |
| 2026-04-13 | 737.800 | 737.000 | 743.000 | 713.230 | 0.000 | 0.000% | 22.89万 | 0.00亿 | 0.000% |
| 2026-04-10 | 699.000 | 733.650 | 742.040 | 693.010 | 0.000 | 0.000% | 33.08万 | 0.00亿 | 0.000% |
| 2026-04-09 | 681.000 | 692.020 | 699.000 | 677.010 | 0.000 | 0.000% | 24.96万 | 0.00亿 | 0.000% |
| 2026-04-08 | 652.530 | 687.140 | 687.260 | 642.000 | 0.000 | 0.000% | 39.66万 | 0.00亿 | 0.000% |
| 2026-04-07 | 607.000 | 618.530 | 635.660 | 596.700 | 0.000 | 0.000% | 23.90万 | 0.00亿 | 0.000% |
| 2026-04-03 | 599.000 | 605.520 | 624.000 | 593.350 | 0.000 | 0.000% | 29.03万 | 0.00亿 | 0.000% |
| 2026-04-02 | 592.010 | 581.000 | 595.770 | 577.690 | 0.000 | 0.000% | 17.73万 | 0.00亿 | 0.000% |
| 2026-04-01 | 590.000 | 600.870 | 601.000 | 580.200 | 0.000 | 0.000% | 25.54万 | 0.00亿 | 0.000% |