中材节能（603126）历史行情

以下为中材节能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
2026-10-15	6.150	6.060	6.180	6.000	-0.180	-2.885%	5.25万	0.00亿	0.000%
2026-10-14	6.380	6.240	6.430	6.220	-0.190	-2.955%	6.11万	0.00亿	0.000%
2026-10-13	6.360	6.430	6.440	6.220	0.030	0.469%	5.89万	0.00亿	0.000%
2026-10-12	6.470	6.400	6.580	6.380	-0.090	-1.387%	6.42万	0.00亿	0.000%
2026-10-09	6.380	6.490	6.500	6.320	0.120	1.884%	8.21万	0.00亿	0.000%
2026-10-08	6.330	6.370	6.430	6.320	0.060	0.951%	5.06万	0.00亿	0.000%
2026-10-07	6.280	6.310	6.380	6.270	0.010	0.159%	425.26万	0.27亿	0.697%
2026-10-06	6.280	6.310	6.380	6.270	0.010	0.159%	425.26万	0.27亿	0.697%
2026-10-05	6.280	6.310	6.380	6.270	0.010	0.159%	425.26万	0.27亿	0.697%
2026-10-02	6.280	6.310	6.380	6.270	0.010	0.159%	425.26万	0.27亿	0.697%
2026-10-01	6.280	6.310	6.380	6.270	0.010	0.159%	425.26万	0.27亿	0.697%
2026-09-30	6.280	6.310	6.380	6.270	0.010	0.159%	4.25万	0.00亿	0.000%
2026-09-29	6.200	6.300	6.370	6.170	0.080	1.286%	6.40万	0.00亿	0.000%
2026-09-28	6.330	6.220	6.340	6.160	-0.110	-1.738%	4.48万	0.00亿	0.000%
2026-09-27	6.350	6.330	6.400	6.300	-0.020	-0.315%	425.80万	0.27亿	0.697%
2026-09-24	6.350	6.330	6.400	6.300	-0.020	-0.315%	4.26万	0.00亿	0.000%
2026-09-23	6.360	6.350	6.450	6.310	-0.040	-0.626%	5.42万	0.00亿	0.000%
2026-09-22	6.370	6.390	6.470	6.290	0.020	0.314%	8.13万	0.00亿	0.000%
2026-09-21	6.230	6.370	6.370	6.220	0.130	2.083%	6.21万	0.00亿	0.000%
2026-09-18	6.250	6.240	6.300	6.210	0.020	0.322%	5.18万	0.00亿	0.000%
2026-09-17	6.200	6.220	6.250	6.090	-0.010	-0.161%	4.65万	0.00亿	0.000%
2026-09-16	6.190	6.230	6.270	6.160	0.020	0.322%	5.10万	0.00亿	0.000%
2026-09-15	6.320	6.210	6.350	6.170	-0.120	-1.896%	5.82万	0.00亿	0.000%
2026-09-14	6.260	6.330	6.410	6.220	0.060	0.957%	5.89万	0.00亿	0.000%
2026-09-11	6.360	6.270	6.370	6.190	-0.090	-1.415%	6.22万	0.00亿	0.000%
2026-09-10	6.400	6.360	6.440	6.350	-0.100	-1.548%	4.78万	0.00亿	0.000%
2026-09-09	6.410	6.460	6.550	6.390	0.020	0.311%	6.14万	0.00亿	0.000%
2026-09-08	6.330	6.440	6.450	6.310	0.140	2.222%	6.28万	0.00亿	0.000%
2026-09-07	6.320	6.300	6.350	6.260	-0.050	-0.787%	5.23万	0.00亿	0.000%
2026-09-04	6.340	6.350	6.430	6.300	0.060	0.954%	5.95万	0.00亿	0.000%
2026-09-03	6.420	6.290	6.480	6.290	-0.150	-2.329%	12.81万	0.00亿	0.000%
2026-09-02	6.330	6.440	6.600	6.310	0.120	1.899%	16.98万	0.00亿	0.000%
2026-09-01	6.230	6.320	6.350	6.220	0.070	1.120%	6.91万	0.00亿	0.000%
2026-08-31	6.300	6.250	6.370	6.150	-0.130	-2.038%	10.00万	0.00亿	0.000%
2026-08-28	6.220	6.380	6.430	6.170	0.160	2.572%	11.36万	0.00亿	0.000%
2026-08-27	6.140	6.220	6.240	6.120	0.080	1.303%	8.03万	0.00亿	0.000%
2026-08-26	6.110	6.140	6.170	6.090	0.030	0.491%	5.80万	0.00亿	0.000%
2026-08-25	5.950	6.110	6.110	5.940	0.140	2.345%	7.05万	0.00亿	0.000%
2026-08-24	6.000	5.970	6.040	5.920	-0.020	-0.334%	4.62万	0.00亿	0.000%
2026-08-21	5.950	5.990	6.020	5.850	0.010	0.167%	4.91万	0.00亿	0.000%
2026-08-20	5.910	5.980	6.020	5.900	0.080	1.356%	5.22万	0.00亿	0.000%
2026-08-19	6.060	5.900	6.100	5.880	-0.160	-2.640%	6.61万	0.00亿	0.000%
2026-08-18	6.070	6.060	6.110	6.010	-0.030	-0.493%	5.61万	0.00亿	0.000%
2026-08-17	5.980	6.090	6.100	5.940	0.110	1.839%	6.89万	0.00亿	0.000%
2026-08-14	6.000	5.980	6.020	5.910	-0.010	-0.167%	4.88万	0.00亿	0.000%
2026-08-13	6.130	5.990	6.130	5.990	-0.130	-2.124%	7.09万	0.00亿	0.000%
2026-08-12	6.040	6.120	6.120	6.010	0.080	1.325%	5.59万	0.00亿	0.000%
2026-08-11	6.070	6.040	6.110	6.000	-0.060	-0.984%	4.68万	0.00亿	0.000%
2026-08-10	5.940	6.100	6.110	5.940	0.140	2.349%	7.44万	0.00亿	0.000%
2026-08-07	5.990	5.960	6.020	5.910	-0.070	-1.161%	5.87万	0.00亿	0.000%
2026-08-06	5.980	6.030	6.030	5.930	0.010	0.166%	7.12万	0.00亿	0.000%
2026-08-05	6.080	6.020	6.100	5.970	-0.060	-0.987%	10.09万	0.00亿	0.000%
2026-08-04	6.090	6.080	6.140	6.040	-0.010	-0.164%	7.61万	0.00亿	0.000%
2026-08-03	5.950	6.090	6.090	5.930	0.160	2.698%	7.53万	0.00亿	0.000%
2026-07-31	5.830	5.930	5.940	5.830	0.100	1.715%	7.74万	0.00亿	0.000%
2026-07-30	5.920	5.830	6.070	5.800	-0.030	-0.512%	9.90万	0.00亿	0.000%
2026-07-29	5.790	5.860	5.910	5.700	0.090	1.560%	8.85万	0.00亿	0.000%
2026-07-28	5.660	5.770	5.790	5.620	0.090	1.585%	7.38万	0.00亿	0.000%
2026-07-27	5.510	5.680	5.730	5.500	0.140	2.527%	6.50万	0.00亿	0.000%
2026-07-24	5.720	5.540	5.730	5.540	-0.220	-3.819%	6.66万	0.00亿	0.000%
2026-07-23	5.480	5.760	5.780	5.470	0.290	5.302%	11.77万	0.00亿	0.000%
2026-07-22	5.600	5.470	5.630	5.450	-0.140	-2.496%	8.56万	0.00亿	0.000%
2026-07-21	5.690	5.610	5.710	5.430	-0.070	-1.232%	11.83万	0.00亿	0.000%
2026-07-20	5.750	5.680	5.920	5.620	-0.110	-1.900%	11.22万	0.00亿	0.000%
2026-07-17	5.960	5.790	6.020	5.750	-0.170	-2.852%	9.11万	0.00亿	0.000%
2026-07-16	5.960	5.960	6.030	5.840	-0.070	-1.161%	7.45万	0.00亿	0.000%
2026-07-15	5.930	6.030	6.050	5.880	0.090	1.515%	9.11万	0.00亿	0.000%
2026-07-14	5.790	5.940	5.950	5.740	0.150	2.591%	7.44万	0.00亿	0.000%
2026-07-13	5.920	5.790	5.990	5.770	-0.200	-3.339%	7.58万	0.00亿	0.000%
2026-07-10	5.930	5.990	6.100	5.860	0.070	1.182%	8.27万	0.00亿	0.000%
2026-07-09	5.940	5.920	5.980	5.750	-0.020	-0.337%	6.68万	0.00亿	0.000%
2026-07-08	6.000	5.940	6.050	5.920	-0.090	-1.493%	6.83万	0.00亿	0.000%
2026-07-07	6.230	6.030	6.230	6.020	-0.160	-2.585%	7.62万	0.00亿	0.000%
2026-07-06	6.300	6.190	6.350	6.170	-0.100	-1.590%	7.53万	0.00亿	0.000%
2026-07-03	6.180	6.290	6.400	6.180	0.110	1.780%	9.21万	0.00亿	0.000%
2026-07-02	6.200	6.180	6.410	6.170	-0.080	-1.278%	10.57万	0.00亿	0.000%
2026-07-01	6.350	6.260	6.390	6.220	-0.040	-0.635%	12.91万	0.00亿	0.000%
2026-06-30	6.500	6.300	6.510	6.280	-0.220	-3.374%	10.99万	0.00亿	0.000%
2026-06-29	6.650	6.520	6.670	6.370	-0.150	-2.249%	10.04万	0.00亿	0.000%
2026-06-26	6.790	6.670	6.910	6.660	-0.190	-2.770%	7.25万	0.00亿	0.000%
2026-06-25	7.020	6.860	7.050	6.800	-0.160	-2.279%	8.01万	0.00亿	0.000%
2026-06-24	7.310	7.020	7.380	6.960	-0.330	-4.490%	9.76万	0.00亿	0.000%
2026-06-23	7.150	7.350	7.560	7.150	0.100	1.379%	9.28万	0.00亿	0.000%
2026-06-22	7.120	7.250	7.280	6.900	0.120	1.683%	12.45万	0.00亿	0.000%
2026-06-18	7.270	7.130	7.330	7.070	-0.210	-2.861%	10.25万	0.00亿	0.000%
2026-06-17	7.600	7.340	7.650	7.300	-0.270	-3.548%	9.89万	0.00亿	0.000%
2026-06-16	7.690	7.610	7.760	7.580	0.020	0.264%	10.68万	0.00亿	0.000%
2026-06-15	7.520	7.590	7.670	7.480	0.050	0.663%	10.35万	0.00亿	0.000%
2026-06-12	7.520	7.540	7.630	7.310	0.100	1.344%	11.87万	0.00亿	0.000%
2026-06-11	7.370	7.440	7.580	7.290	0.000	0.000%	7.54万	0.00亿	0.000%
2026-06-10	7.450	7.440	7.470	7.220	-0.030	-0.402%	8.39万	0.00亿	0.000%
2026-06-09	7.450	7.470	7.530	7.310	0.030	0.403%	7.94万	0.00亿	0.000%
2026-06-08	7.490	7.440	7.700	7.280	-0.230	-2.999%	10.28万	0.00亿	0.000%
2026-06-05	7.910	7.670	8.120	7.650	-0.240	-3.034%	15.21万	0.00亿	0.000%
2026-06-04	7.760	7.910	7.940	7.560	0.140	1.802%	14.11万	0.00亿	0.000%
2026-06-03	7.570	7.770	7.820	7.460	0.190	2.507%	12.50万	0.00亿	0.000%
2026-06-02	7.760	7.580	7.810	7.460	-0.200	-2.571%	8.91万	0.00亿	0.000%
2026-06-01	7.710	7.780	7.860	7.600	0.090	1.170%	8.42万	0.00亿	0.000%
2026-05-29	7.850	7.690	7.920	7.640	-0.160	-2.038%	9.20万	0.00亿	0.000%
2026-05-28	7.790	7.850	7.920	7.710	0.040	0.512%	11.12万	0.00亿	0.000%
2026-05-27	7.790	7.810	7.950	7.710	-0.040	-0.510%	12.66万	0.00亿	0.000%
2026-05-26	8.150	7.850	8.200	7.710	-0.370	-4.501%	15.11万	0.00亿	0.000%
2026-05-25	8.170	8.220	8.390	8.060	0.040	0.489%	14.08万	0.00亿	0.000%
2026-05-22	8.000	8.180	8.280	7.970	0.180	2.250%	16.96万	0.00亿	0.000%
2026-05-21	8.420	8.000	8.510	7.990	-0.380	-4.535%	20.01万	0.00亿	0.000%
2026-05-20	8.270	8.380	8.620	8.130	-0.050	-0.593%	26.40万	0.00亿	0.000%
2026-05-19	8.370	8.430	8.470	8.240	0.040	0.477%	23.13万	0.00亿	0.000%
2026-05-18	8.270	8.390	8.470	8.270	-0.100	-1.178%	27.14万	0.00亿	0.000%
2026-05-15	8.930	8.490	9.020	8.340	-0.420	-4.714%	47.51万	0.00亿	0.000%
2026-05-14	9.880	8.910	9.880	8.910	-0.990	-10.000%	73.32万	0.00亿	0.000%
2026-05-13	9.900	9.900	9.900	9.800	0.900	10.000%	18.92万	0.00亿	0.000%
2026-05-12	8.440	9.000	9.220	8.360	0.570	6.762%	43.50万	0.00亿	0.000%
2026-05-11	8.470	8.430	8.560	8.350	-0.040	-0.472%	11.58万	0.00亿	0.000%
2026-05-08	8.490	8.470	8.520	8.380	-0.120	-1.397%	12.87万	0.00亿	0.000%
2026-05-07	8.530	8.590	8.640	8.420	0.070	0.822%	18.35万	0.00亿	0.000%
2026-05-06	8.210	8.520	8.740	8.210	0.350	4.284%	22.56万	0.00亿	0.000%
2026-04-30	8.150	8.170	8.250	8.000	-0.040	-0.487%	9.18万	0.00亿	0.000%
2026-04-29	8.140	8.210	8.450	8.070	0.180	2.242%	14.37万	0.00亿	0.000%
2026-04-28	8.020	8.030	8.080	7.950	-0.030	-0.372%	6.79万	0.00亿	0.000%
2026-04-27	7.990	8.060	8.140	7.920	0.030	0.374%	7.53万	0.00亿	0.000%
2026-04-24	7.930	8.030	8.080	7.920	-0.110	-1.351%	11.00万	0.00亿	0.000%
2026-04-23	8.320	8.140	8.320	8.030	-0.050	-0.611%	13.59万	0.00亿	0.000%
2026-04-22	8.170	8.190	8.340	8.040	-0.010	-0.122%	13.91万	0.00亿	0.000%
2026-04-21	8.070	8.200	8.240	8.010	0.170	2.117%	14.67万	0.00亿	0.000%
2026-04-20	7.920	8.030	8.140	7.870	0.000	0.000%	9.42万	0.00亿	0.000%
2026-04-17	8.000	7.890	8.070	7.850	0.000	0.000%	9.12万	0.00亿	0.000%
2026-04-16	8.050	8.040	8.160	7.970	-0.010	-0.120%	10.11万	0.81亿	1.660%
2026-04-15	8.170	8.050	8.250	8.000	0.000	0.000%	10.90万	0.00亿	0.000%
2026-04-14	8.090	8.170	8.170	7.950	0.130	1.617%	13.00万	0.00亿	0.000%
2026-04-13	7.920	8.040	8.100	7.880	0.000	0.000%	11.88万	0.00亿	0.000%
2026-04-10	8.180	7.910	8.180	7.890	0.000	0.000%	12.97万	0.00亿	0.000%
2026-04-09	7.760	8.050	8.320	7.760	0.000	0.000%	21.80万	0.00亿	0.000%
2026-04-08	7.580	7.900	8.040	7.560	0.000	0.000%	16.80万	0.00亿	0.000%
2026-04-07	7.280	7.450	7.520	7.090	0.000	0.000%	12.97万	0.00亿	0.000%
2026-04-03	7.340	7.320	7.370	7.240	0.000	0.000%	9.82万	0.00亿	0.000%
2026-04-02	7.380	7.340	7.420	7.280	0.000	0.000%	9.17万	0.00亿	0.000%
2026-04-01	7.340	7.360	7.380	7.210	0.000	0.000%	10.80万	0.00亿	0.000%