中洲特材（300963）历史行情

以下为中洲特材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
2026-10-05	10.920	10.590	10.920	10.580	-0.130	-1.213%	277.38万	0.30亿	0.814%
2026-10-02	10.920	10.590	10.920	10.580	-0.130	-1.213%	277.38万	0.30亿	0.814%
2026-10-01	10.920	10.590	10.920	10.580	-0.130	-1.213%	277.38万	0.30亿	0.814%
2026-09-30	10.920	10.590	10.920	10.580	-0.130	-1.213%	2.77万	0.00亿	0.000%
2026-09-29	10.750	10.720	10.850	10.680	0.110	1.037%	3.59万	0.00亿	0.000%
2026-09-28	11.050	10.610	11.050	10.560	-0.300	-2.750%	4.62万	0.00亿	0.000%
2026-09-27	11.050	10.910	11.120	10.900	-0.150	-1.356%	264.95万	0.29亿	0.778%
2026-09-24	11.050	10.910	11.120	10.900	-0.150	-1.356%	2.65万	0.00亿	0.000%
2026-09-23	11.250	11.060	11.280	10.960	-0.170	-1.514%	4.11万	0.00亿	0.000%
2026-09-22	11.260	11.230	11.550	11.220	-0.020	-0.178%	4.70万	0.00亿	0.000%
2026-09-21	11.050	11.250	11.270	11.050	0.130	1.169%	3.54万	0.00亿	0.000%
2026-09-18	10.980	11.120	11.170	10.950	0.250	2.300%	4.91万	0.00亿	0.000%
2026-09-17	11.060	10.870	11.060	10.700	-0.170	-1.540%	4.55万	0.00亿	0.000%
2026-09-16	10.790	11.040	11.060	10.710	0.220	2.033%	3.88万	0.00亿	0.000%
2026-09-15	11.020	10.820	11.020	10.800	-0.150	-1.367%	3.87万	0.00亿	0.000%
2026-09-14	11.110	10.970	11.110	10.900	-0.160	-1.438%	3.99万	0.00亿	0.000%
2026-09-11	11.210	11.130	11.250	10.970	-0.150	-1.330%	5.16万	0.00亿	0.000%
2026-09-10	11.450	11.280	11.470	11.250	-0.260	-2.253%	4.67万	0.00亿	0.000%
2026-09-09	11.520	11.540	11.690	11.480	-0.050	-0.431%	5.48万	0.00亿	0.000%
2026-09-08	11.660	11.590	11.700	11.490	-0.030	-0.258%	4.45万	0.00亿	0.000%
2026-09-07	11.630	11.620	11.700	11.500	-0.010	-0.086%	4.49万	0.00亿	0.000%
2026-09-04	11.630	11.630	11.880	11.570	-0.010	-0.086%	7.21万	0.00亿	0.000%
2026-09-03	11.800	11.640	11.850	11.550	-0.130	-1.105%	6.18万	0.00亿	0.000%
2026-09-02	11.620	11.770	11.860	11.460	0.080	0.684%	6.81万	0.00亿	0.000%
2026-09-01	11.700	11.690	11.780	11.530	0.010	0.086%	5.38万	0.00亿	0.000%
2026-08-31	11.600	11.680	11.720	11.470	-0.010	-0.086%	5.38万	0.00亿	0.000%
2026-08-28	11.710	11.690	11.760	11.500	0.130	1.125%	8.64万	0.00亿	0.000%
2026-08-27	11.420	11.560	11.630	11.160	-0.030	-0.259%	11.27万	0.00亿	0.000%
2026-08-26	11.880	11.590	12.120	11.530	0.160	1.400%	15.45万	0.00亿	0.000%
2026-08-25	11.060	11.430	11.480	11.010	0.320	2.880%	6.75万	0.00亿	0.000%
2026-08-24	11.200	11.110	11.270	10.960	-0.090	-0.804%	4.64万	0.00亿	0.000%
2026-08-21	11.020	11.200	11.240	10.850	0.070	0.629%	5.01万	0.00亿	0.000%
2026-08-20	11.200	11.130	11.250	11.070	0.050	0.451%	4.45万	0.00亿	0.000%
2026-08-19	11.660	11.080	11.690	11.070	-0.690	-5.862%	9.36万	0.00亿	0.000%
2026-08-18	12.020	11.770	12.040	11.730	-0.290	-2.405%	7.40万	0.00亿	0.000%
2026-08-17	11.890	12.060	12.070	11.780	0.140	1.174%	6.94万	0.00亿	0.000%
2026-08-14	11.970	11.920	12.060	11.830	0.010	0.084%	6.88万	0.00亿	0.000%
2026-08-13	12.110	11.910	12.270	11.910	-0.240	-1.975%	8.01万	0.00亿	0.000%
2026-08-12	12.100	12.150	12.180	12.020	0.120	0.998%	7.22万	0.00亿	0.000%
2026-08-11	12.220	12.030	12.220	11.910	-0.250	-2.036%	10.00万	0.00亿	0.000%
2026-08-10	12.130	12.280	12.300	12.130	0.080	0.656%	11.22万	0.00亿	0.000%
2026-08-07	12.440	12.200	12.440	11.970	-0.250	-2.008%	15.95万	0.00亿	0.000%
2026-08-06	12.710	12.450	12.800	12.400	-0.510	-3.935%	21.12万	0.00亿	0.000%
2026-08-05	12.370	12.960	13.360	12.320	0.190	1.488%	35.27万	0.00亿	0.000%
2026-08-04	12.420	12.770	12.770	12.010	0.060	0.472%	36.43万	0.00亿	0.000%
2026-08-03	11.990	12.710	12.980	11.580	1.190	10.330%	40.44万	0.00亿	0.000%
2026-07-31	11.480	11.520	11.680	11.470	0.050	0.436%	9.56万	0.00亿	0.000%
2026-07-30	11.730	11.470	11.990	11.420	-0.260	-2.217%	10.56万	0.00亿	0.000%
2026-07-29	11.370	11.730	11.840	11.120	0.360	3.166%	14.44万	0.00亿	0.000%
2026-07-28	10.900	11.370	11.820	10.850	0.340	3.083%	16.90万	0.00亿	0.000%
2026-07-27	10.580	11.030	11.120	10.510	0.450	4.253%	7.36万	0.00亿	0.000%
2026-07-24	10.850	10.580	10.850	10.530	-0.370	-3.379%	7.34万	0.00亿	0.000%
2026-07-23	10.250	10.950	10.950	10.250	0.670	6.518%	10.75万	0.00亿	0.000%
2026-07-22	10.410	10.280	10.570	10.230	-0.270	-2.559%	6.62万	0.00亿	0.000%
2026-07-21	10.440	10.550	10.650	9.920	0.066	0.630%	11.72万	0.00亿	0.000%
2026-07-20	10.764	10.484	11.074	10.334	-0.280	-2.601%	9.86万	0.00亿	0.000%
2026-07-17	11.164	10.764	11.324	10.674	-0.420	-3.755%	9.66万	0.00亿	0.000%
2026-07-16	10.974	11.184	11.414	10.914	-0.010	-0.089%	6.63万	0.00亿	0.000%
2026-07-15	11.314	11.194	11.414	11.104	-0.060	-0.533%	6.03万	0.00亿	0.000%
2026-07-14	11.144	11.254	11.274	10.874	0.120	1.078%	7.49万	0.00亿	0.000%
2026-07-13	11.994	11.134	12.044	11.124	-0.930	-7.709%	9.49万	0.00亿	0.000%
2026-07-10	11.744	12.064	12.434	11.604	0.320	2.725%	10.09万	0.00亿	0.000%
2026-07-09	11.924	11.744	11.924	11.324	-0.090	-0.761%	7.46万	0.00亿	0.000%
2026-07-08	12.374	11.834	12.384	11.834	-0.440	-3.585%	6.57万	0.00亿	0.000%
2026-07-07	12.634	12.274	12.784	12.234	-0.430	-3.385%	7.38万	0.00亿	0.000%
2026-07-06	13.434	12.704	13.464	12.654	-0.730	-5.434%	11.93万	0.00亿	0.000%
2026-07-03	13.264	13.434	13.624	13.114	0.300	2.284%	11.44万	0.00亿	0.000%
2026-07-02	13.174	13.134	13.564	13.064	-0.240	-1.795%	11.44万	0.00亿	0.000%
2026-07-01	13.374	13.374	13.644	13.114	-0.030	-0.224%	14.60万	0.00亿	0.000%
2026-06-30	13.164	13.404	13.474	12.674	0.120	0.903%	19.69万	0.00亿	0.000%
2026-06-29	12.774	13.284	14.354	12.754	0.690	5.479%	25.11万	0.00亿	0.000%
2026-06-26	12.974	12.594	13.454	12.554	-0.400	-3.078%	9.47万	0.00亿	0.000%
2026-06-25	13.274	12.994	13.624	12.854	-0.320	-2.403%	9.48万	0.00亿	0.000%
2026-06-24	13.594	13.314	13.654	13.104	-0.370	-2.704%	7.93万	0.00亿	0.000%
2026-06-23	13.974	13.684	14.204	13.594	-0.330	-2.355%	8.34万	0.00亿	0.000%
2026-06-22	14.154	14.014	14.174	13.414	-0.200	-1.407%	9.83万	0.00亿	0.000%
2026-06-18	14.194	14.214	14.444	13.874	0.020	0.141%	8.60万	0.00亿	0.000%
2026-06-17	14.544	14.194	14.824	14.124	-0.330	-2.272%	9.45万	0.00亿	0.000%
2026-06-16	14.664	14.524	15.034	14.424	0.040	0.276%	10.95万	0.00亿	0.000%
2026-06-15	13.914	14.484	14.514	13.874	0.730	5.308%	10.82万	0.00亿	0.000%
2026-06-12	13.574	13.754	14.034	13.504	0.250	1.851%	9.66万	0.00亿	0.000%
2026-06-11	13.454	13.504	13.694	13.274	0.140	1.048%	8.36万	0.00亿	0.000%
2026-06-10	13.874	13.364	13.944	13.104	-0.570	-4.091%	9.25万	0.00亿	0.000%
2026-06-09	13.854	13.934	14.084	13.674	0.190	1.382%	6.54万	0.00亿	0.000%
2026-06-08	14.134	13.744	14.324	13.544	-0.760	-5.240%	9.28万	0.00亿	0.000%
2026-06-05	14.254	14.504	14.774	14.024	0.130	0.904%	9.87万	0.00亿	0.000%
2026-06-04	14.414	14.374	14.594	14.104	-0.180	-1.237%	6.26万	0.00亿	0.000%
2026-06-03	14.284	14.554	14.824	14.234	0.210	1.464%	8.19万	0.00亿	0.000%
2026-06-02	14.694	14.344	14.724	13.854	-0.340	-2.315%	8.66万	0.00亿	0.000%
2026-06-01	14.484	14.684	14.934	14.374	0.060	0.410%	6.26万	0.00亿	0.000%
2026-05-29	15.574	14.624	15.664	14.574	-1.090	-6.936%	13.18万	0.00亿	0.000%
2026-05-28	15.384	15.714	15.944	15.224	0.280	1.814%	10.63万	0.00亿	0.000%
2026-05-27	15.474	15.434	16.004	15.364	-0.190	-1.216%	9.58万	0.00亿	0.000%
2026-05-26	16.124	15.624	16.244	15.274	-0.620	-3.817%	10.14万	0.00亿	0.000%
2026-05-25	16.094	16.244	16.484	15.874	0.170	1.058%	8.54万	0.00亿	0.000%
2026-05-22	15.934	16.074	16.094	15.614	0.300	1.902%	7.53万	0.00亿	0.000%
2026-05-21	16.714	15.774	16.844	15.724	-0.900	-5.398%	14.45万	0.00亿	0.000%
2026-05-20	16.874	16.674	16.954	16.434	-0.360	-2.113%	9.08万	0.00亿	0.000%
2026-05-19	17.154	17.034	17.214	16.654	-0.120	-0.700%	11.46万	0.00亿	0.000%
2026-05-18	17.304	17.154	17.374	16.924	-0.250	-1.436%	13.96万	0.00亿	0.000%
2026-05-15	17.454	17.404	17.914	17.274	-0.260	-1.472%	18.41万	0.00亿	0.000%
2026-05-14	17.484	17.664	18.374	17.074	0.140	0.799%	30.11万	0.00亿	0.000%
2026-05-13	17.274	17.524	17.674	17.154	0.280	1.624%	8.76万	0.00亿	0.000%
2026-05-12	17.654	17.244	17.664	17.134	-0.320	-1.822%	8.04万	0.00亿	0.000%
2026-05-11	17.564	17.564	17.714	17.414	0.100	0.573%	10.00万	0.00亿	0.000%
2026-05-08	17.194	17.464	17.524	17.084	0.180	1.041%	10.82万	0.00亿	0.000%
2026-05-07	17.314	17.284	17.404	17.094	0.050	0.290%	11.83万	0.00亿	0.000%
2026-05-06	16.824	17.234	17.404	16.774	0.420	2.498%	12.09万	0.00亿	0.000%
2026-04-30	16.614	16.814	16.854	16.534	0.210	1.265%	7.16万	0.00亿	0.000%
2026-04-29	16.494	16.604	16.714	16.354	0.140	0.850%	5.69万	0.00亿	0.000%
2026-04-28	16.774	16.464	16.914	16.374	-0.420	-2.488%	6.42万	0.00亿	0.000%
2026-04-27	16.414	16.884	17.004	16.384	0.660	4.068%	11.58万	0.00亿	0.000%
2026-04-24	16.494	16.224	16.574	16.114	-0.290	-1.756%	6.41万	0.00亿	0.000%
2026-04-23	17.134	16.514	17.274	16.414	-0.500	-2.939%	10.16万	0.00亿	0.000%
2026-04-22	17.084	17.014	17.084	16.834	-0.080	-0.468%	6.16万	0.00亿	0.000%
2026-04-21	17.484	17.094	17.494	16.944	-0.380	-2.175%	8.60万	0.00亿	0.000%
2026-04-20	17.294	17.474	17.564	17.294	0.070	0.402%	7.21万	0.00亿	0.000%
2026-04-17	17.264	17.404	17.454	17.034	0.140	0.811%	7.92万	0.00亿	0.000%
2026-04-16	17.174	17.264	17.314	16.994	0.190	1.113%	6.86万	0.00亿	0.000%
2026-04-15	17.254	17.074	17.564	17.004	-0.080	-0.466%	10.02万	0.00亿	0.000%
2026-04-14	17.264	17.154	17.264	16.904	0.100	0.586%	6.64万	0.00亿	0.000%
2026-04-13	16.974	17.054	17.174	16.854	0.000	0.000%	4.87万	0.00亿	0.000%
2026-04-10	16.974	17.054	17.244	16.964	0.210	1.247%	6.62万	0.00亿	0.000%
2026-04-09	17.094	16.844	17.304	16.714	-0.410	-2.376%	8.69万	0.00亿	0.000%
2026-04-08	16.614	17.254	17.274	16.614	0.990	6.087%	10.57万	0.00亿	0.000%
2026-04-07	15.924	16.264	16.404	15.924	0.000	0.000%	7.37万	0.00亿	0.000%
2026-04-03	16.704	15.854	16.754	15.854	0.000	0.000%	9.64万	0.00亿	0.000%
2026-04-02	17.164	16.624	17.264	16.584	0.000	0.000%	7.11万	0.00亿	0.000%
2026-04-01	17.024	17.174	17.324	16.914	0.000	0.000%	8.10万	0.00亿	0.000%