中熔电气（301031）历史行情

以下为中熔电气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
2026-10-06	94.940	92.640	95.420	92.030	-2.700	-2.832%	126.21万	1.18亿	1.098%
2026-10-05	94.940	92.640	95.420	92.030	-2.700	-2.832%	126.21万	1.18亿	1.098%
2026-10-02	94.940	92.640	95.420	92.030	-2.700	-2.832%	126.21万	1.18亿	1.098%
2026-10-01	94.940	92.640	95.420	92.030	-2.700	-2.832%	126.21万	1.18亿	1.098%
2026-09-30	94.940	92.640	95.420	92.030	-2.700	-2.832%	1.26万	0.00亿	0.000%
2026-09-29	95.000	95.340	95.750	93.800	1.110	1.178%	1.17万	0.00亿	0.000%
2026-09-28	100.070	94.230	100.860	93.880	-5.250	-5.277%	2.32万	0.00亿	0.000%
2026-09-27	102.770	99.480	103.700	99.360	-3.300	-3.211%	196.16万	1.98亿	1.707%
2026-09-24	102.770	99.480	103.700	99.360	-3.300	-3.211%	1.96万	0.00亿	0.000%
2026-09-23	96.510	102.780	103.350	96.280	6.270	6.497%	3.65万	0.00亿	0.000%
2026-09-22	97.500	96.510	98.890	96.210	0.060	0.062%	1.66万	0.00亿	0.000%
2026-09-21	96.550	96.450	97.490	96.230	-0.110	-0.114%	1.74万	0.00亿	0.000%
2026-09-18	96.950	96.560	97.140	95.300	0.860	0.899%	2.20万	0.00亿	0.000%
2026-09-17	95.780	95.700	97.000	94.550	-0.180	-0.188%	1.74万	0.00亿	0.000%
2026-09-16	95.460	95.880	96.320	94.220	0.420	0.440%	1.89万	0.00亿	0.000%
2026-09-15	92.040	95.460	97.180	91.340	2.810	3.033%	3.19万	0.00亿	0.000%
2026-09-14	88.990	92.650	92.880	87.080	3.340	3.740%	3.02万	0.00亿	0.000%
2026-09-11	90.420	89.310	90.700	86.680	-1.960	-2.147%	2.50万	0.00亿	0.000%
2026-09-10	92.050	91.270	92.800	90.610	-1.830	-1.966%	1.99万	0.00亿	0.000%
2026-09-09	95.000	93.100	96.500	93.010	-1.920	-2.021%	1.82万	0.00亿	0.000%
2026-09-08	97.120	95.020	97.640	94.260	-1.980	-2.041%	1.63万	0.00亿	0.000%
2026-09-07	95.350	97.000	97.990	94.200	2.240	2.364%	1.83万	0.00亿	0.000%
2026-09-04	95.990	94.760	97.180	93.810	-0.880	-0.920%	1.85万	0.00亿	0.000%
2026-09-03	93.990	95.640	96.300	93.800	1.140	1.206%	1.65万	0.00亿	0.000%
2026-09-02	93.500	94.500	95.160	92.210	0.110	0.117%	1.73万	0.00亿	0.000%
2026-09-01	96.890	94.390	98.330	94.200	-2.710	-2.791%	2.11万	0.00亿	0.000%
2026-08-31	93.900	97.100	97.490	92.000	3.100	3.298%	2.53万	0.00亿	0.000%
2026-08-28	98.090	94.000	98.490	94.000	-4.260	-4.335%	2.81万	0.00亿	0.000%
2026-08-27	98.710	98.260	100.800	97.600	2.260	2.354%	4.15万	0.00亿	0.000%
2026-08-26	97.960	96.000	100.290	94.740	6.260	6.976%	6.26万	0.00亿	0.000%
2026-08-25	90.640	89.740	90.640	87.550	-1.550	-1.698%	2.24万	0.00亿	0.000%
2026-08-24	92.100	91.290	93.260	89.380	-1.490	-1.606%	2.41万	0.00亿	0.000%
2026-08-21	88.920	92.780	92.860	88.330	3.070	3.422%	2.12万	0.00亿	0.000%
2026-08-20	89.730	89.710	91.360	88.780	1.240	1.402%	1.51万	0.00亿	0.000%
2026-08-19	92.500	88.470	92.860	88.080	-5.290	-5.642%	2.26万	0.00亿	0.000%
2026-08-18	94.220	93.760	94.440	92.600	-0.620	-0.657%	1.47万	0.00亿	0.000%
2026-08-17	91.000	94.380	94.380	90.100	3.580	3.943%	2.15万	0.00亿	0.000%
2026-08-14	90.120	90.800	91.200	89.500	0.990	1.102%	1.58万	0.00亿	0.000%
2026-08-13	90.980	89.810	93.790	89.740	-0.540	-0.598%	2.50万	0.00亿	0.000%
2026-08-12	89.080	90.350	91.900	88.780	0.540	0.601%	2.17万	0.00亿	0.000%
2026-08-11	87.890	89.810	91.100	87.790	2.580	2.958%	3.63万	0.00亿	0.000%
2026-08-10	88.660	87.230	90.200	86.300	-0.590	-0.672%	2.16万	0.00亿	0.000%
2026-08-07	88.000	87.820	88.810	86.320	-0.180	-0.205%	2.57万	0.00亿	0.000%
2026-08-06	87.290	88.000	88.940	86.260	0.020	0.023%	2.53万	0.00亿	0.000%
2026-08-05	84.750	87.980	88.390	84.050	3.410	4.032%	2.82万	0.00亿	0.000%
2026-08-04	78.790	84.570	85.480	78.240	6.340	8.104%	4.11万	0.00亿	0.000%
2026-08-03	77.610	78.230	78.900	76.860	0.130	0.166%	2.34万	0.00亿	0.000%
2026-07-31	81.490	78.100	83.660	78.100	-1.280	-1.612%	3.38万	0.00亿	0.000%
2026-07-30	79.780	79.380	80.600	77.140	-0.820	-1.022%	2.53万	0.00亿	0.000%
2026-07-29	77.810	80.200	80.330	75.120	2.800	3.618%	3.26万	0.00亿	0.000%
2026-07-28	81.610	77.400	81.620	76.810	-4.620	-5.633%	2.54万	0.00亿	0.000%
2026-07-27	80.730	82.020	82.560	80.000	0.570	0.700%	2.05万	0.00亿	0.000%
2026-07-24	82.420	81.450	83.900	80.630	-2.370	-2.827%	2.22万	0.00亿	0.000%
2026-07-23	78.680	83.820	84.830	78.170	5.160	6.560%	3.83万	0.00亿	0.000%
2026-07-22	79.950	78.660	80.640	77.330	-1.340	-1.675%	3.52万	0.00亿	0.000%
2026-07-21	75.700	80.000	80.380	72.030	5.310	7.109%	5.26万	0.00亿	0.000%
2026-07-20	79.730	74.690	80.090	72.750	-3.480	-4.452%	5.63万	0.00亿	0.000%
2026-07-17	83.050	78.170	83.200	78.120	-3.430	-4.203%	7.19万	0.00亿	0.000%
2026-07-16	90.000	81.600	91.240	80.800	-13.500	-14.196%	10.07万	0.00亿	0.000%
2026-07-15	100.000	95.100	100.580	94.540	-4.580	-4.595%	3.84万	0.00亿	0.000%
2026-07-14	101.630	99.680	101.830	95.840	0.050	0.050%	3.97万	0.00亿	0.000%
2026-07-13	106.060	99.630	106.790	99.510	-6.620	-6.231%	3.95万	0.00亿	0.000%
2026-07-10	109.610	106.250	114.300	106.160	-3.310	-3.021%	3.48万	0.00亿	0.000%
2026-07-09	109.000	109.560	110.500	103.200	1.410	1.304%	4.32万	0.00亿	0.000%
2026-07-08	111.030	108.150	114.070	107.700	0.210	0.195%	4.38万	0.00亿	0.000%
2026-07-07	109.000	107.940	111.280	105.900	-1.720	-1.568%	3.15万	0.00亿	0.000%
2026-07-06	112.490	109.660	113.280	107.540	-1.220	-1.100%	3.68万	0.00亿	0.000%
2026-07-03	111.330	110.880	114.770	110.000	-1.420	-1.264%	3.56万	0.00亿	0.000%
2026-07-02	112.710	112.300	119.600	111.070	-1.800	-1.578%	5.40万	0.00亿	0.000%
2026-07-01	119.740	114.100	120.820	112.580	-5.350	-4.479%	5.42万	0.00亿	0.000%
2026-06-30	114.010	119.450	120.150	113.350	4.760	4.150%	4.56万	0.00亿	0.000%
2026-06-29	112.610	114.690	119.410	110.250	2.260	2.010%	5.84万	0.00亿	0.000%
2026-06-26	118.380	112.430	119.000	111.400	-6.960	-5.830%	5.28万	0.00亿	0.000%
2026-06-25	118.150	119.390	121.300	114.560	3.510	3.029%	5.40万	0.00亿	0.000%
2026-06-24	119.370	115.880	120.660	114.340	-3.250	-2.728%	5.14万	0.00亿	0.000%
2026-06-23	123.260	119.130	125.580	118.500	-4.670	-3.772%	4.65万	0.00亿	0.000%
2026-06-22	131.000	123.800	132.000	122.170	-5.990	-4.615%	5.94万	0.00亿	0.000%
2026-06-18	124.850	129.790	131.000	121.780	4.870	3.898%	5.89万	0.00亿	0.000%
2026-06-17	127.300	124.920	131.570	122.020	-2.050	-1.615%	4.85万	0.00亿	0.000%
2026-06-16	123.580	126.970	128.500	123.520	1.790	1.430%	4.68万	0.00亿	0.000%
2026-06-15	120.380	125.180	125.470	118.580	7.170	6.076%	6.21万	0.00亿	0.000%
2026-06-12	114.830	118.010	122.000	114.800	5.510	4.898%	5.72万	0.00亿	0.000%
2026-06-11	116.110	112.500	118.100	110.810	-4.060	-3.483%	4.82万	0.00亿	0.000%
2026-06-10	122.000	116.560	122.980	114.510	-6.840	-5.543%	6.16万	0.00亿	0.000%
2026-06-09	111.000	123.400	126.680	110.490	14.000	12.797%	8.61万	0.00亿	0.000%
2026-06-08	113.000	109.400	115.250	108.580	-5.530	-4.812%	4.41万	0.00亿	0.000%
2026-06-05	112.470	114.930	119.660	109.300	0.980	0.860%	5.72万	0.00亿	0.000%
2026-06-04	108.630	113.950	115.200	107.270	5.173	4.756%	4.92万	0.00亿	0.000%
2026-06-03	111.962	108.777	113.152	106.843	-3.110	-2.780%	3.74万	0.00亿	0.000%
2026-06-02	114.160	111.887	115.336	110.447	-2.293	-2.008%	2.86万	0.00亿	0.000%
2026-06-01	116.871	114.180	120.462	110.636	-3.645	-3.094%	4.49万	0.00亿	0.000%
2026-05-29	120.875	117.825	125.920	116.013	-4.267	-3.495%	4.37万	0.00亿	0.000%
2026-05-28	116.026	122.092	122.342	114.971	8.534	7.515%	4.35万	0.00亿	0.000%
2026-05-27	114.275	113.558	118.920	111.536	-1.122	-0.978%	3.37万	0.00亿	0.000%
2026-05-26	118.616	114.680	120.070	111.955	-5.032	-4.203%	4.24万	0.00亿	0.000%
2026-05-25	122.667	119.712	126.129	117.737	-0.581	-0.483%	4.69万	0.00亿	0.000%
2026-05-22	112.090	120.293	121.287	112.090	9.204	8.285%	4.35万	0.00亿	0.000%
2026-05-21	116.080	111.089	119.008	110.089	-4.572	-3.953%	4.21万	0.00亿	0.000%
2026-05-20	114.444	115.661	116.554	113.314	1.677	1.471%	2.50万	0.00亿	0.000%
2026-05-19	114.714	113.984	115.336	110.467	-1.366	-1.184%	2.84万	0.00亿	0.000%
2026-05-18	118.312	115.350	119.056	113.855	-3.016	-2.548%	3.84万	0.00亿	0.000%
2026-05-15	114.728	118.366	120.746	112.442	4.646	4.085%	5.45万	0.00亿	0.000%
2026-05-14	113.308	113.720	119.705	111.617	-0.460	-0.403%	6.08万	0.00亿	0.000%
2026-05-13	105.199	114.180	114.498	104.320	7.040	6.571%	6.79万	0.00亿	0.000%
2026-05-12	105.078	107.140	107.404	103.231	2.739	2.624%	4.85万	0.00亿	0.000%
2026-05-11	105.192	104.401	105.720	103.116	0.007	0.007%	2.87万	0.00亿	0.000%
2026-05-08	106.545	104.394	107.221	103.624	-3.571	-3.308%	3.78万	0.00亿	0.000%
2026-05-07	107.546	107.965	108.553	104.178	0.250	0.232%	4.19万	0.00亿	0.000%
2026-05-06	108.729	107.715	109.642	105.740	-0.453	-0.419%	5.09万	0.00亿	0.000%
2026-04-30	110.603	108.168	111.576	107.451	-3.084	-2.772%	3.75万	0.00亿	0.000%
2026-04-29	110.995	111.252	114.315	109.933	-0.304	-0.273%	4.24万	0.00亿	0.000%
2026-04-28	107.891	111.556	114.437	106.207	2.631	2.415%	7.36万	0.00亿	0.000%
2026-04-27	104.530	108.925	115.593	104.300	12.646	13.135%	8.70万	0.00亿	0.000%
2026-04-24	99.782	96.279	100.743	94.778	-4.058	-4.044%	2.87万	0.00亿	0.000%
2026-04-23	103.164	100.337	104.827	97.673	-2.698	-2.619%	2.75万	0.00亿	0.000%
2026-04-22	101.135	103.035	103.840	100.648	1.116	1.095%	1.97万	0.00亿	0.000%
2026-04-21	100.100	101.919	105.057	99.789	1.663	1.659%	2.67万	0.00亿	0.000%
2026-04-20	99.167	100.256	101.094	98.038	1.184	1.195%	1.79万	0.00亿	0.000%
2026-04-17	100.432	99.072	100.452	97.875	-1.427	-1.420%	2.12万	0.00亿	0.000%
2026-04-16	97.794	100.499	102.251	97.416	2.840	2.908%	2.72万	0.00亿	0.000%
2026-04-15	99.782	97.659	100.188	97.422	-1.549	-1.561%	1.60万	0.00亿	0.000%
2026-04-14	99.275	99.208	100.121	98.430	0.683	0.693%	1.78万	0.00亿	0.000%
2026-04-13	98.295	98.525	100.378	97.618	-0.378	-0.382%	1.85万	0.00亿	0.000%
2026-04-10	97.598	98.903	99.904	96.590	2.083	2.151%	2.02万	0.00亿	0.000%
2026-04-09	97.618	96.820	99.093	96.462	0.000	0.000%	1.84万	0.00亿	0.000%
2026-04-08	94.372	98.268	99.011	93.676	0.000	0.000%	2.63万	0.00亿	0.000%
2026-04-07	90.092	91.985	92.803	90.085	0.000	0.000%	1.24万	0.00亿	0.000%
2026-04-03	91.397	89.794	91.397	88.962	0.000	0.000%	1.33万	0.00亿	0.000%
2026-04-02	93.683	89.693	94.325	88.421	0.000	0.000%	2.23万	0.00亿	0.000%
2026-04-01	94.697	94.244	95.495	93.196	0.000	0.000%	1.44万	0.00亿	0.000%