中材国际（600970）历史行情
以下为中材国际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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.930 | 7.970 | 8.000 | 7.880 | 0.070 | 0.886% | 843.18万 | 0.67亿 | 0.322% |
| 2026-10-13 | 7.880 | 7.900 | 7.980 | 7.820 | 0.010 | 0.130% | 16.98万 | 1.34亿 | 0.650% |
| 2026-10-12 | 7.790 | 7.890 | 7.930 | 7.770 | 0.130 | 1.680% | 20.89万 | 1.65亿 | 0.800% |
| 2026-10-09 | 7.780 | 7.760 | 7.860 | 7.750 | -0.020 | -0.260% | 15.17万 | 1.19亿 | 0.580% |
| 2026-10-08 | 7.720 | 7.780 | 7.790 | 7.690 | 0.060 | 0.780% | 12.49万 | 0.97亿 | 0.480% |
| 2026-10-07 | 7.620 | 7.720 | 7.730 | 7.610 | 0.090 | 1.180% | 1,330.68万 | 1.02亿 | 0.508% |
| 2026-10-06 | 7.620 | 7.720 | 7.730 | 7.610 | 0.090 | 1.180% | 1,330.68万 | 1.02亿 | 0.508% |
| 2026-10-05 | 7.620 | 7.720 | 7.730 | 7.610 | 0.090 | 1.180% | 1,330.68万 | 1.02亿 | 0.508% |
| 2026-10-02 | 7.620 | 7.720 | 7.730 | 7.610 | 0.090 | 1.180% | 1,330.68万 | 1.02亿 | 0.508% |
| 2026-10-01 | 7.620 | 7.720 | 7.730 | 7.610 | 0.090 | 1.180% | 1,330.68万 | 1.02亿 | 0.508% |
| 2026-09-30 | 7.620 | 7.720 | 7.730 | 7.610 | 0.090 | 1.180% | 13.31万 | 1.02亿 | 0.510% |
| 2026-09-29 | 7.660 | 7.630 | 7.710 | 7.630 | -0.030 | -0.390% | 8.80万 | 0.67亿 | 0.340% |
| 2026-09-28 | 7.680 | 7.660 | 7.700 | 7.520 | -0.020 | -0.260% | 18.36万 | 1.40亿 | 0.700% |
| 2026-09-27 | 7.630 | 7.680 | 7.720 | 7.570 | 0.070 | 0.920% | 1,742.61万 | 1.34亿 | 0.665% |
| 2026-09-24 | 7.630 | 7.680 | 7.720 | 7.570 | 0.070 | 0.920% | 17.43万 | 1.34亿 | 0.660% |
| 2026-09-23 | 7.620 | 7.610 | 7.680 | 7.550 | 0.010 | 0.130% | 11.11万 | 0.85亿 | 0.420% |
| 2026-09-22 | 7.680 | 7.600 | 7.720 | 7.590 | -0.070 | -0.910% | 15.15万 | 1.16亿 | 0.580% |
| 2026-09-21 | 7.710 | 7.670 | 7.720 | 7.640 | -0.030 | -0.390% | 14.10万 | 1.08亿 | 0.540% |
| 2026-09-18 | 7.710 | 7.700 | 7.780 | 7.660 | 0.020 | 0.260% | 12.12万 | 0.94亿 | 0.460% |
| 2026-09-17 | 7.710 | 7.680 | 7.780 | 7.640 | -0.060 | -0.780% | 9.64万 | 0.74亿 | 0.370% |
| 2026-09-16 | 7.740 | 7.740 | 7.790 | 7.600 | 0.000 | 0.000% | 14.41万 | 1.11亿 | 0.550% |
| 2026-09-15 | 7.720 | 7.740 | 7.800 | 7.680 | 0.000 | 0.000% | 13.31万 | 1.03亿 | 0.510% |
| 2026-09-14 | 7.720 | 7.740 | 7.760 | 7.640 | 0.020 | 0.260% | 11.04万 | 0.85亿 | 0.420% |
| 2026-09-11 | 7.790 | 7.720 | 7.800 | 7.650 | -0.100 | -1.280% | 13.47万 | 1.04亿 | 0.510% |
| 2026-09-10 | 7.850 | 7.820 | 7.860 | 7.790 | -0.040 | -0.510% | 9.88万 | 0.77亿 | 0.380% |
| 2026-09-09 | 7.870 | 7.860 | 7.880 | 7.790 | -0.010 | -0.130% | 8.50万 | 0.67亿 | 0.320% |
| 2026-09-08 | 7.750 | 7.870 | 7.900 | 7.720 | 0.120 | 1.550% | 14.73万 | 1.16亿 | 0.560% |
| 2026-09-07 | 7.800 | 7.750 | 7.850 | 7.730 | -0.050 | -0.640% | 10.74万 | 0.83亿 | 0.410% |
| 2026-09-04 | 7.790 | 7.800 | 7.880 | 7.770 | 0.050 | 0.650% | 13.65万 | 1.07亿 | 0.520% |
| 2026-09-03 | 7.640 | 7.750 | 7.810 | 7.620 | 0.100 | 1.310% | 14.70万 | 1.14亿 | 0.560% |
| 2026-09-02 | 7.830 | 7.650 | 7.840 | 7.600 | -0.180 | -2.300% | 16.89万 | 1.29亿 | 0.640% |
| 2026-09-01 | 7.660 | 7.830 | 7.880 | 7.640 | 0.150 | 1.950% | 19.97万 | 1.56亿 | 0.760% |
| 2026-08-31 | 7.740 | 7.680 | 7.750 | 7.610 | -0.020 | -0.260% | 16.25万 | 1.24亿 | 0.620% |
| 2026-08-28 | 7.600 | 7.700 | 7.740 | 7.550 | 0.090 | 1.180% | 15.28万 | 1.17亿 | 0.580% |
| 2026-08-27 | 7.700 | 7.610 | 7.720 | 7.500 | -0.140 | -1.810% | 24.16万 | 1.83亿 | 0.920% |
| 2026-08-26 | 7.710 | 7.750 | 7.850 | 7.440 | -0.100 | -1.270% | 27.21万 | 2.09亿 | 1.040% |
| 2026-08-25 | 7.820 | 7.850 | 7.890 | 7.760 | 0.030 | 0.380% | 12.68万 | 0.99亿 | 0.480% |
| 2026-08-24 | 7.710 | 7.820 | 7.860 | 7.670 | 0.110 | 1.430% | 15.96万 | 1.24亿 | 0.610% |
| 2026-08-21 | 7.790 | 7.710 | 7.790 | 7.670 | -0.070 | -0.900% | 8.41万 | 0.65亿 | 0.320% |
| 2026-08-20 | 7.670 | 7.780 | 7.820 | 7.650 | 0.100 | 1.300% | 10.74万 | 0.83亿 | 0.410% |
| 2026-08-19 | 7.720 | 7.680 | 7.770 | 7.650 | -0.060 | -0.780% | 12.77万 | 0.98亿 | 0.490% |
| 2026-08-18 | 7.850 | 7.740 | 7.910 | 7.730 | -0.130 | -1.650% | 13.92万 | 1.08亿 | 0.530% |
| 2026-08-17 | 7.790 | 7.870 | 7.880 | 7.710 | 0.100 | 1.290% | 15.34万 | 1.20亿 | 0.590% |
| 2026-08-14 | 7.790 | 7.770 | 7.840 | 7.740 | -0.030 | -0.380% | 11.35万 | 0.88亿 | 0.430% |
| 2026-08-13 | 7.870 | 7.800 | 7.910 | 7.740 | -0.090 | -1.140% | 16.10万 | 1.26亿 | 0.610% |
| 2026-08-12 | 7.800 | 7.890 | 7.950 | 7.790 | 0.050 | 0.640% | 15.54万 | 1.22亿 | 0.590% |
| 2026-08-11 | 7.900 | 7.840 | 7.970 | 7.810 | -0.050 | -0.630% | 20.98万 | 1.66亿 | 0.800% |
| 2026-08-10 | 7.830 | 7.890 | 7.960 | 7.760 | 0.060 | 0.770% | 19.55万 | 1.54亿 | 0.750% |
| 2026-08-07 | 7.780 | 7.830 | 7.850 | 7.710 | 0.020 | 0.260% | 17.26万 | 1.35亿 | 0.660% |
| 2026-08-06 | 7.830 | 7.810 | 7.860 | 7.660 | -0.010 | -0.130% | 24.29万 | 1.88亿 | 0.930% |
| 2026-08-05 | 7.900 | 7.820 | 7.940 | 7.780 | -0.080 | -1.010% | 20.18万 | 1.58亿 | 0.770% |
| 2026-08-04 | 8.160 | 7.900 | 8.180 | 7.890 | -0.210 | -2.590% | 24.25万 | 1.93亿 | 0.930% |
| 2026-08-03 | 7.970 | 8.110 | 8.150 | 7.960 | 0.140 | 1.760% | 19.29万 | 1.56亿 | 0.740% |
| 2026-07-31 | 8.010 | 7.970 | 8.080 | 7.900 | -0.060 | -0.750% | 24.01万 | 1.91亿 | 0.920% |
| 2026-07-30 | 7.910 | 8.030 | 8.060 | 7.900 | 0.110 | 1.390% | 19.10万 | 1.53亿 | 0.730% |
| 2026-07-29 | 7.730 | 7.920 | 7.980 | 7.700 | 0.190 | 2.460% | 24.02万 | 1.89亿 | 0.920% |
| 2026-07-28 | 7.770 | 7.730 | 7.800 | 7.640 | -0.080 | -1.020% | 16.49万 | 1.27亿 | 0.630% |
| 2026-07-27 | 7.740 | 7.810 | 7.840 | 7.700 | 0.100 | 1.300% | 16.42万 | 1.28亿 | 0.630% |
| 2026-07-24 | 7.810 | 7.710 | 7.870 | 7.700 | -0.140 | -1.780% | 14.51万 | 1.13亿 | 0.550% |
| 2026-07-23 | 7.680 | 7.850 | 7.860 | 7.660 | 0.170 | 2.210% | 23.18万 | 1.80亿 | 0.880% |
| 2026-07-22 | 7.630 | 7.680 | 7.700 | 7.510 | 0.010 | 0.130% | 21.42万 | 1.63亿 | 0.820% |
| 2026-07-21 | 7.670 | 7.670 | 7.890 | 7.640 | 0.030 | 0.390% | 35.69万 | 2.77亿 | 1.360% |
| 2026-07-20 | 7.450 | 7.640 | 7.670 | 7.430 | 0.230 | 3.100% | 28.48万 | 2.16亿 | 1.090% |
| 2026-07-17 | 7.490 | 7.410 | 7.610 | 7.400 | -0.080 | -1.070% | 24.30万 | 1.82亿 | 0.930% |
| 2026-07-16 | 7.530 | 7.490 | 7.600 | 7.420 | -0.050 | -0.660% | 17.82万 | 1.33亿 | 0.680% |
| 2026-07-15 | 7.320 | 7.540 | 7.560 | 7.290 | 0.220 | 3.010% | 22.65万 | 1.69亿 | 0.860% |
| 2026-07-14 | 7.250 | 7.320 | 7.330 | 7.190 | 0.060 | 0.830% | 18.30万 | 1.33亿 | 0.700% |
| 2026-07-13 | 7.230 | 7.260 | 7.300 | 7.190 | 0.020 | 0.280% | 15.05万 | 1.09亿 | 0.570% |
| 2026-07-10 | 7.150 | 7.240 | 7.330 | 7.060 | 0.090 | 1.260% | 20.47万 | 1.48亿 | 0.780% |
| 2026-07-09 | 7.180 | 7.150 | 7.190 | 7.050 | 0.010 | 0.140% | 18.72万 | 1.33亿 | 0.710% |
| 2026-07-08 | 7.150 | 7.140 | 7.330 | 7.110 | -0.010 | -0.140% | 18.38万 | 1.32亿 | 0.700% |
| 2026-07-07 | 7.400 | 7.150 | 7.440 | 7.130 | -0.220 | -2.990% | 21.24万 | 1.54亿 | 0.810% |
| 2026-07-06 | 7.330 | 7.370 | 7.410 | 7.240 | 0.060 | 0.820% | 20.35万 | 1.49亿 | 0.780% |
| 2026-07-03 | 7.150 | 7.310 | 7.400 | 7.150 | 0.120 | 1.670% | 20.58万 | 1.50亿 | 0.780% |
| 2026-07-02 | 7.040 | 7.190 | 7.260 | 6.980 | 0.140 | 1.990% | 31.59万 | 2.25亿 | 1.200% |
| 2026-07-01 | 7.150 | 7.050 | 7.160 | 7.000 | -0.080 | -1.120% | 28.24万 | 2.00亿 | 1.080% |
| 2026-06-30 | 7.300 | 7.130 | 7.360 | 7.060 | -0.160 | -2.190% | 20.29万 | 1.45亿 | 0.770% |
| 2026-06-29 | 7.270 | 7.290 | 7.400 | 7.100 | 0.000 | 0.000% | 20.40万 | 1.48亿 | 0.780% |
| 2026-06-26 | 7.610 | 7.290 | 7.650 | 7.280 | -0.350 | -4.580% | 26.55万 | 1.97亿 | 1.010% |
| 2026-06-25 | 7.760 | 7.640 | 7.830 | 7.580 | -0.140 | -1.800% | 22.34万 | 1.71亿 | 0.850% |
| 2026-06-24 | 7.880 | 7.780 | 7.980 | 7.760 | -0.070 | -0.890% | 13.84万 | 1.09亿 | 0.530% |
| 2026-06-23 | 8.000 | 7.850 | 8.150 | 7.840 | -0.240 | -2.970% | 17.67万 | 1.41亿 | 0.670% |
| 2026-06-22 | 8.070 | 8.090 | 8.100 | 7.610 | -0.080 | -0.980% | 30.52万 | 2.40亿 | 1.160% |
| 2026-06-18 | 8.520 | 8.170 | 8.560 | 8.150 | -0.410 | -4.780% | 26.27万 | 2.17亿 | 1.000% |
| 2026-06-17 | 8.620 | 8.580 | 8.690 | 8.410 | -0.040 | -0.460% | 25.07万 | 2.14亿 | 0.960% |
| 2026-06-16 | 8.540 | 8.620 | 8.690 | 8.370 | 0.090 | 1.060% | 23.42万 | 2.01亿 | 0.890% |
| 2026-06-15 | 8.530 | 8.530 | 8.710 | 8.450 | 0.130 | 1.550% | 20.61万 | 1.77亿 | 0.790% |
| 2026-06-12 | 8.380 | 8.400 | 8.490 | 8.290 | 0.070 | 0.840% | 19.03万 | 1.60亿 | 0.730% |
| 2026-06-11 | 8.500 | 8.330 | 8.520 | 8.160 | -0.210 | -2.460% | 26.70万 | 2.22亿 | 1.020% |
| 2026-06-10 | 8.380 | 8.540 | 8.570 | 8.380 | 0.100 | 1.180% | 19.48万 | 1.75亿 | 0.740% |
| 2026-06-09 | 8.320 | 8.440 | 8.450 | 8.320 | 0.140 | 1.690% | 13.18万 | 1.17亿 | 0.500% |
| 2026-06-08 | 8.460 | 8.300 | 8.480 | 8.260 | -0.270 | -3.150% | 23.01万 | 2.04亿 | 0.880% |
| 2026-06-05 | 8.520 | 8.570 | 8.710 | 8.490 | 0.050 | 0.590% | 26.35万 | 2.40亿 | 1.000% |
| 2026-06-04 | 8.480 | 8.520 | 8.590 | 8.440 | 0.060 | 0.710% | 21.46万 | 1.93亿 | 0.820% |
| 2026-06-03 | 8.470 | 8.460 | 8.560 | 8.360 | -0.020 | -0.240% | 19.16万 | 1.72亿 | 0.730% |
| 2026-06-02 | 8.480 | 8.480 | 8.540 | 8.430 | -0.020 | -0.240% | 16.89万 | 1.51亿 | 0.640% |
| 2026-06-01 | 8.390 | 8.500 | 8.540 | 8.310 | 0.110 | 1.310% | 22.60万 | 2.02亿 | 0.860% |
| 2026-05-29 | 8.220 | 8.390 | 8.530 | 8.200 | 0.170 | 2.070% | 32.09万 | 2.85亿 | 1.220% |
| 2026-05-28 | 8.300 | 8.220 | 8.330 | 8.120 | -0.080 | -0.960% | 19.36万 | 1.68亿 | 0.740% |
| 2026-05-27 | 8.340 | 8.300 | 8.360 | 8.190 | -0.070 | -0.840% | 18.91万 | 1.65亿 | 0.720% |
| 2026-05-26 | 8.250 | 8.370 | 8.380 | 8.130 | 0.070 | 0.840% | 20.95万 | 1.84亿 | 0.800% |
| 2026-05-25 | 8.220 | 8.300 | 8.380 | 8.160 | 0.210 | 2.600% | 22.72万 | 1.99亿 | 0.870% |
| 2026-05-22 | 8.040 | 8.090 | 8.110 | 7.990 | 0.100 | 1.250% | 14.98万 | 1.28亿 | 0.570% |
| 2026-05-21 | 8.180 | 7.990 | 8.300 | 7.990 | -0.190 | -2.320% | 23.39万 | 2.02亿 | 0.890% |
| 2026-05-20 | 8.200 | 8.180 | 8.270 | 8.040 | -0.030 | -0.370% | 23.73万 | 2.05亿 | 0.910% |
| 2026-05-19 | 8.190 | 8.210 | 8.210 | 8.100 | 0.060 | 0.740% | 19.62万 | 1.69亿 | 0.750% |
| 2026-05-18 | 8.310 | 8.150 | 8.310 | 8.070 | -0.150 | -1.810% | 23.13万 | 2.00亿 | 0.880% |
| 2026-05-15 | 8.430 | 8.300 | 8.460 | 8.270 | -0.130 | -1.540% | 26.38万 | 2.33亿 | 1.010% |
| 2026-05-14 | 8.640 | 8.430 | 8.670 | 8.420 | -0.210 | -2.430% | 34.62万 | 3.10亿 | 1.320% |
| 2026-05-13 | 8.700 | 8.640 | 8.750 | 8.600 | -0.050 | -0.580% | 23.88万 | 2.18亿 | 0.910% |
| 2026-05-12 | 8.760 | 8.690 | 8.820 | 8.640 | -0.080 | -0.910% | 28.36万 | 2.61亿 | 1.080% |
| 2026-05-11 | 8.780 | 8.770 | 8.830 | 8.730 | -0.010 | -0.110% | 30.18万 | 2.79亿 | 1.150% |
| 2026-05-08 | 8.920 | 8.780 | 9.020 | 8.730 | -0.310 | -3.410% | 52.92万 | 4.92亿 | 2.020% |
| 2026-05-07 | 8.930 | 9.090 | 9.130 | 8.930 | 0.220 | 2.480% | 44.05万 | 4.20亿 | 1.680% |
| 2026-05-06 | 8.860 | 8.870 | 8.900 | 8.780 | 0.020 | 0.230% | 37.40万 | 3.48亿 | 1.430% |
| 2026-04-30 | 8.970 | 8.850 | 8.970 | 8.720 | -0.170 | -1.880% | 37.11万 | 3.45亿 | 1.420% |
| 2026-04-29 | 9.210 | 9.020 | 9.210 | 8.910 | -0.480 | -5.050% | 57.64万 | 5.47亿 | 2.200% |
| 2026-04-28 | 9.480 | 9.500 | 9.550 | 9.430 | 0.020 | 0.210% | 16.24万 | 1.62亿 | 0.620% |
| 2026-04-27 | 9.620 | 9.480 | 9.650 | 9.460 | -0.160 | -1.660% | 22.23万 | 2.22亿 | 0.850% |
| 2026-04-24 | 9.640 | 9.640 | 9.700 | 9.580 | -0.010 | -0.100% | 14.15万 | 1.43亿 | 0.540% |
| 2026-04-23 | 9.700 | 9.650 | 9.780 | 9.590 | -0.090 | -0.920% | 21.78万 | 2.21亿 | 0.830% |
| 2026-04-22 | 9.950 | 9.740 | 9.950 | 9.700 | -0.240 | -2.400% | 22.97万 | 2.36亿 | 0.880% |
| 2026-04-21 | 10.000 | 9.980 | 10.060 | 9.920 | -0.020 | -0.200% | 19.32万 | 2.02亿 | 0.740% |
| 2026-04-20 | 10.090 | 10.000 | 10.280 | 9.990 | -0.080 | -0.790% | 26.82万 | 2.84亿 | 1.020% |
| 2026-04-17 | 10.140 | 10.080 | 10.180 | 9.930 | -0.010 | -0.100% | 18.02万 | 1.90亿 | 0.690% |
| 2026-04-16 | 10.030 | 10.090 | 10.170 | 9.960 | 0.000 | 0.000% | 20.68万 | 2.18亿 | 0.790% |
| 2026-04-15 | 9.940 | 10.090 | 10.350 | 9.920 | 0.000 | 0.000% | 29.44万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.720 | 9.940 | 10.000 | 9.650 | 0.250 | 2.580% | 28.79万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.200 | 9.690 | 10.250 | 9.670 | 0.000 | 0.000% | 42.31万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.670 | 10.330 | 10.710 | 10.300 | 0.000 | 0.000% | 33.49万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.520 | 10.570 | 10.790 | 10.520 | 0.000 | 0.000% | 37.08万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.380 | 10.750 | 10.790 | 10.380 | 0.000 | 0.000% | 60.08万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.920 | 10.130 | 10.180 | 9.920 | 0.000 | 0.000% | 25.39万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.040 | 9.970 | 10.080 | 9.800 | 0.000 | 0.000% | 20.95万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.930 | 10.040 | 10.150 | 9.800 | 0.000 | 0.000% | 27.21万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.200 | 9.900 | 10.480 | 9.820 | 0.000 | 0.000% | 28.41万 | 0.00亿 | 0.000% |