国际复材（301526）历史行情

以下为国际复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
2026-10-02	28.000	26.970	28.190	26.850	-0.750	-2.706%	6,589.44万	18.00亿	4.692%
2026-10-01	28.000	26.970	28.190	26.850	-0.750	-2.706%	6,589.44万	18.00亿	4.692%
2026-09-30	28.000	26.970	28.190	26.850	-0.750	-2.706%	65.89万	0.00亿	0.000%
2026-09-29	27.690	27.720	27.990	27.220	0.060	0.217%	62.05万	0.00亿	0.000%
2026-09-28	29.070	27.660	29.160	27.280	-1.550	-5.306%	81.91万	0.00亿	0.000%
2026-09-27	30.030	29.210	30.500	29.210	-1.100	-3.629%	8,159.82万	24.28亿	5.810%
2026-09-24	30.030	29.210	30.500	29.210	-1.100	-3.629%	81.60万	0.00亿	0.000%
2026-09-23	30.680	30.310	31.240	30.160	-0.690	-2.226%	96.32万	0.00亿	0.000%
2026-09-22	31.600	31.000	32.590	30.850	-0.320	-1.022%	130.34万	0.00亿	0.000%
2026-09-21	30.880	31.320	32.280	30.880	0.140	0.449%	137.75万	0.00亿	0.000%
2026-09-18	33.510	31.180	33.950	30.390	-0.980	-3.047%	185.30万	0.00亿	0.000%
2026-09-17	32.050	32.160	34.790	32.000	0.110	0.343%	212.56万	0.00亿	0.000%
2026-09-16	31.420	32.050	32.500	30.650	0.250	0.786%	178.21万	0.00亿	0.000%
2026-09-15	30.850	31.800	33.530	30.580	0.950	3.079%	197.94万	0.00亿	0.000%
2026-09-14	29.800	30.850	32.060	29.370	0.160	0.521%	187.30万	0.00亿	0.000%
2026-09-11	28.840	30.690	31.250	27.300	1.270	4.317%	230.13万	0.00亿	0.000%
2026-09-10	27.880	29.420	29.620	27.310	1.870	6.788%	210.75万	0.00亿	0.000%
2026-09-09	27.570	27.550	28.430	27.180	0.430	1.586%	121.43万	0.00亿	0.000%
2026-09-08	27.390	27.120	28.180	26.960	-0.330	-1.202%	106.99万	0.00亿	0.000%
2026-09-07	26.650	27.450	27.690	26.540	1.070	4.056%	103.23万	0.00亿	0.000%
2026-09-04	27.650	26.380	27.750	26.080	-0.940	-3.441%	98.13万	0.00亿	0.000%
2026-09-03	28.130	27.320	28.300	26.820	-0.530	-1.903%	116.02万	0.00亿	0.000%
2026-09-02	27.480	27.850	28.750	27.190	-0.300	-1.066%	115.55万	0.00亿	0.000%
2026-09-01	31.820	28.150	31.990	28.150	-2.850	-9.194%	189.19万	0.00亿	0.000%
2026-08-31	28.740	31.000	31.090	28.700	0.800	2.649%	132.85万	0.00亿	0.000%
2026-08-28	30.680	30.200	32.210	30.120	-0.940	-3.019%	158.53万	0.00亿	0.000%
2026-08-27	29.910	31.140	31.500	29.600	1.520	5.132%	151.05万	0.00亿	0.000%
2026-08-26	30.340	29.620	30.490	29.150	-0.530	-1.758%	86.09万	0.00亿	0.000%
2026-08-25	29.550	30.150	30.940	28.870	0.060	0.199%	106.97万	0.00亿	0.000%
2026-08-24	32.030	30.090	32.200	29.040	-2.340	-7.216%	166.10万	0.00亿	0.000%
2026-08-21	32.490	32.430	32.850	31.130	-0.060	-0.185%	125.95万	0.00亿	0.000%
2026-08-20	34.350	32.490	34.700	31.890	-1.300	-3.847%	159.58万	0.00亿	0.000%
2026-08-19	35.000	33.790	36.600	33.500	-3.540	-9.483%	150.67万	0.00亿	0.000%
2026-08-18	37.960	37.330	38.930	36.750	-1.120	-2.913%	150.72万	0.00亿	0.000%
2026-08-17	37.310	38.450	38.620	36.920	1.260	3.388%	176.85万	0.00亿	0.000%
2026-08-14	36.530	37.190	37.680	36.030	0.750	2.058%	146.15万	0.00亿	0.000%
2026-08-13	39.510	36.440	40.300	36.310	-2.310	-5.961%	207.27万	0.00亿	0.000%
2026-08-12	38.370	38.750	39.720	37.880	-0.640	-1.625%	170.31万	0.00亿	0.000%
2026-08-11	37.790	39.390	40.540	36.810	1.270	3.332%	233.42万	0.00亿	0.000%
2026-08-10	38.340	38.120	38.740	36.200	-0.200	-0.522%	250.36万	0.00亿	0.000%
2026-08-07	35.830	38.320	40.690	34.600	3.120	8.864%	300.53万	0.00亿	0.000%
2026-08-06	32.890	35.200	36.390	32.890	1.010	2.954%	246.50万	0.00亿	0.000%
2026-08-05	28.800	34.190	35.000	28.780	4.210	14.043%	293.09万	0.00亿	0.000%
2026-08-04	27.760	29.980	30.840	27.300	2.100	7.532%	240.41万	0.00亿	0.000%
2026-08-03	30.880	27.880	31.300	27.300	-4.110	-12.848%	236.66万	0.00亿	0.000%
2026-07-31	35.880	31.990	36.800	31.890	-0.940	-2.855%	321.69万	0.00亿	0.000%
2026-07-30	29.880	32.930	35.470	29.680	2.730	9.040%	364.99万	0.00亿	0.000%
2026-07-29	28.890	30.200	31.250	27.730	1.330	4.607%	312.10万	0.00亿	0.000%
2026-07-28	30.900	28.870	31.090	28.440	-1.970	-6.388%	190.71万	0.00亿	0.000%
2026-07-27	26.130	30.840	30.840	25.990	5.140	20.000%	225.55万	0.00亿	0.000%
2026-07-24	26.230	25.700	26.790	25.350	-1.010	-3.781%	107.79万	0.00亿	0.000%
2026-07-23	27.780	26.710	29.200	26.510	-0.580	-2.125%	133.93万	0.00亿	0.000%
2026-07-22	29.020	27.290	30.280	27.160	-2.510	-8.423%	183.51万	0.00亿	0.000%
2026-07-21	27.550	29.800	30.360	24.050	3.100	11.610%	220.72万	0.00亿	0.000%
2026-07-20	33.000	26.700	33.470	25.440	-4.890	-15.480%	201.21万	0.00亿	0.000%
2026-07-17	34.200	31.590	34.990	31.000	-3.210	-9.224%	144.99万	0.00亿	0.000%
2026-07-16	35.390	34.800	37.120	33.820	-2.200	-5.946%	141.04万	0.00亿	0.000%
2026-07-15	40.090	37.000	41.280	36.710	-2.080	-5.322%	147.33万	0.00亿	0.000%
2026-07-14	33.670	39.080	40.000	33.610	5.120	15.077%	199.30万	0.00亿	0.000%
2026-07-13	36.410	33.960	37.450	33.220	-3.810	-10.087%	184.08万	0.00亿	0.000%
2026-07-10	40.120	37.770	43.000	37.500	-1.080	-2.780%	197.92万	0.00亿	0.000%
2026-07-09	37.910	38.850	39.770	36.330	1.690	4.548%	184.52万	0.00亿	0.000%
2026-07-08	40.900	37.160	41.750	37.020	-3.140	-7.792%	185.20万	0.00亿	0.000%
2026-07-07	41.470	40.300	42.310	39.510	-0.360	-0.885%	157.07万	0.00亿	0.000%
2026-07-06	47.640	40.660	48.530	40.320	-6.330	-13.471%	236.73万	0.00亿	0.000%
2026-07-03	45.000	46.990	50.410	43.870	1.800	3.983%	215.55万	0.00亿	0.000%
2026-07-02	43.500	45.190	47.700	42.900	-1.540	-3.296%	143.64万	0.00亿	0.000%
2026-07-01	47.980	46.730	48.900	45.660	0.080	0.171%	168.99万	0.00亿	0.000%
2026-06-30	47.340	46.650	48.970	45.280	-1.150	-2.406%	198.50万	0.00亿	0.000%
2026-06-29	52.250	47.800	52.250	45.680	-4.450	-8.517%	224.58万	0.00亿	0.000%
2026-06-26	48.830	52.250	54.080	48.820	4.390	9.173%	177.88万	0.00亿	0.000%
2026-06-25	42.930	47.860	49.180	42.580	2.900	6.450%	173.72万	0.00亿	0.000%
2026-06-24	38.240	44.960	45.880	38.240	6.730	17.604%	212.99万	0.00亿	0.000%
2026-06-23	40.980	38.230	41.480	37.820	-3.350	-8.057%	173.77万	0.00亿	0.000%
2026-06-22	41.180	41.580	42.470	39.860	0.710	1.737%	184.44万	0.00亿	0.000%
2026-06-18	39.490	40.870	41.760	38.730	0.660	1.641%	182.09万	0.00亿	0.000%
2026-06-17	37.180	40.210	43.580	37.160	1.550	4.009%	240.68万	0.00亿	0.000%
2026-06-16	35.700	38.660	39.570	35.700	4.550	13.339%	212.57万	0.00亿	0.000%
2026-06-15	29.430	34.110	34.110	29.430	5.690	20.021%	190.44万	0.00亿	0.000%
2026-06-12	26.930	28.420	30.290	26.900	1.990	7.529%	237.39万	0.00亿	0.000%
2026-06-11	25.060	26.430	27.200	24.280	1.240	4.923%	195.08万	0.00亿	0.000%
2026-06-10	24.790	25.190	25.870	24.530	-0.150	-0.592%	183.65万	0.00亿	0.000%
2026-06-09	23.480	25.340	25.380	22.860	3.380	15.392%	237.34万	0.00亿	0.000%
2026-06-08	19.980	21.960	22.130	19.980	0.230	1.058%	150.57万	0.00亿	0.000%
2026-06-05	22.980	21.730	23.680	21.440	-0.940	-4.146%	184.42万	0.00亿	0.000%
2026-06-04	21.600	22.670	23.280	21.480	0.680	3.092%	160.92万	0.00亿	0.000%
2026-06-03	22.910	21.990	23.090	21.580	-1.170	-5.052%	209.05万	0.00亿	0.000%
2026-06-02	21.260	23.160	23.640	20.930	1.820	8.529%	186.60万	0.00亿	0.000%
2026-06-01	22.840	21.340	22.980	20.780	-1.990	-8.530%	190.61万	0.00亿	0.000%
2026-05-29	24.740	23.330	24.850	23.000	-1.430	-5.775%	177.13万	0.00亿	0.000%
2026-05-28	21.180	24.760	24.980	21.180	3.200	14.842%	212.81万	0.00亿	0.000%
2026-05-27	22.080	21.560	22.770	21.300	-1.220	-5.356%	161.02万	0.00亿	0.000%
2026-05-26	20.790	22.780	23.050	20.530	1.240	5.757%	244.66万	0.00亿	0.000%
2026-05-25	20.990	21.540	21.810	20.430	1.070	5.227%	215.76万	0.00亿	0.000%
2026-05-22	17.910	20.470	20.620	17.880	2.680	15.065%	285.46万	0.00亿	0.000%
2026-05-21	19.000	17.790	19.720	17.740	-0.970	-5.171%	187.35万	0.00亿	0.000%
2026-05-20	18.350	18.760	19.430	17.890	0.080	0.428%	138.56万	0.00亿	0.000%
2026-05-19	18.500	18.680	18.820	17.650	0.000	0.000%	127.33万	0.00亿	0.000%
2026-05-18	18.370	18.680	19.420	17.880	-0.010	-0.054%	152.05万	0.00亿	0.000%
2026-05-15	19.480	18.690	20.340	18.410	-0.390	-2.044%	218.70万	0.00亿	0.000%
2026-05-14	19.980	19.080	20.180	19.080	-1.220	-6.010%	185.70万	0.00亿	0.000%
2026-05-13	17.380	20.300	20.560	17.250	2.570	14.495%	280.96万	0.00亿	0.000%
2026-05-12	18.170	17.730	18.180	17.030	-0.660	-3.589%	192.85万	0.00亿	0.000%
2026-05-11	18.880	18.390	19.250	17.580	-0.190	-1.023%	173.25万	0.00亿	0.000%
2026-05-08	18.820	18.580	19.280	18.290	-0.600	-3.128%	163.21万	0.00亿	0.000%
2026-05-07	18.860	19.180	19.620	18.480	0.230	1.214%	191.59万	0.00亿	0.000%
2026-05-06	16.500	18.950	19.260	16.500	2.890	17.995%	259.51万	0.00亿	0.000%
2026-04-30	16.780	16.060	17.080	15.700	-0.960	-5.640%	222.17万	0.00亿	0.000%
2026-04-29	15.580	17.020	17.350	15.280	1.120	7.044%	268.53万	0.00亿	0.000%
2026-04-28	14.980	15.900	16.780	14.520	0.490	3.180%	280.50万	0.00亿	0.000%
2026-04-27	14.700	15.410	15.960	14.690	0.690	4.688%	212.71万	0.00亿	0.000%
2026-04-24	14.570	14.720	15.280	14.180	-0.250	-1.670%	194.42万	0.00亿	0.000%
2026-04-23	14.890	14.970	15.460	14.520	1.000	7.158%	293.19万	0.00亿	0.000%
2026-04-22	13.820	13.970	14.230	13.510	-0.040	-0.286%	142.11万	0.00亿	0.000%
2026-04-21	13.860	14.010	14.130	13.640	0.160	1.155%	157.97万	0.00亿	0.000%
2026-04-20	13.910	13.850	14.270	13.660	-0.130	-0.930%	135.65万	0.00亿	0.000%
2026-04-17	13.980	13.980	14.530	13.880	-0.380	-2.646%	180.68万	0.00亿	0.000%
2026-04-16	14.380	14.360	14.560	13.830	0.120	0.843%	180.40万	0.00亿	0.000%
2026-04-15	14.610	14.240	15.260	14.180	-0.600	-4.043%	203.72万	0.00亿	0.000%
2026-04-14	14.080	14.840	15.260	14.080	0.030	0.203%	295.45万	0.00亿	0.000%
2026-04-13	12.650	14.810	15.130	12.650	2.050	16.066%	321.82万	0.00亿	0.000%
2026-04-10	12.830	12.760	13.720	12.760	0.260	2.080%	249.55万	0.00亿	0.000%
2026-04-09	12.070	12.500	12.760	11.970	0.220	1.792%	171.92万	0.00亿	0.000%
2026-04-08	12.150	12.280	12.290	11.750	0.850	7.437%	156.90万	0.00亿	0.000%
2026-04-07	11.260	11.430	11.890	11.250	0.000	0.000%	131.89万	0.00亿	0.000%
2026-04-03	11.380	11.040	11.610	10.980	0.000	0.000%	100.11万	0.00亿	0.000%
2026-04-02	11.570	11.310	11.710	11.210	0.000	0.000%	113.82万	0.00亿	0.000%
2026-04-01	12.360	11.810	12.780	11.660	0.000	0.000%	210.32万	0.00亿	0.000%