证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

中材国际(600970)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-24 39.06 39.80 37.00 37.76 31536 1228618 -1.19 -3.06%
2009-11-23 38.30 38.99 38.13 38.95 22520 871881 0.65 1.70%
2009-11-20 38.50 38.70 38.05 38.30 21799 835805 -0.37 -0.96%
2009-11-19 39.12 39.25 38.28 38.67 33254 1282855 -0.44 -1.12%
2009-11-18 38.16 39.18 38.09 39.11 27235 1052048 0.96 2.52%
2009-11-17 38.60 38.84 38.01 38.15 23265 890030 -0.35 -0.91%
2009-11-16 37.95 38.98 37.73 38.50 30874 1183405 0.77 2.04%
2009-11-13 38.14 38.14 37.30 37.73 20083 756909 -0.41 -1.07%
2009-11-12 38.21 38.60 37.98 38.14 11821 452032 -0.32 -0.83%
2009-11-11 38.60 38.60 37.81 38.46 10747 409871 -0.11 -0.28%
2009-11-10 38.15 38.89 38.14 38.57 12009 462219 0.46 1.21%
2009-11-09 38.70 39.20 37.82 38.11 20434 782450 -0.64 -1.65%
2009-11-06 38.56 39.29 38.55 38.75 19472 758931 0.27 0.70%
2009-11-05 38.55 38.59 38.07 38.48 10295 394719 0.14 0.36%
2009-11-04 38.49 38.89 38.17 38.34 21986 847703 0.11 0.29%
2009-11-03 37.90 38.99 37.85 38.23 22694 874675 0.46 1.22%
2009-11-02 36.48 37.85 36.10 37.77 20000 748813 0.87 2.36%
2009-10-30 37.24 37.50 36.80 36.90 12319 458071 0.19 0.52%
2009-10-29 36.50 37.38 36.34 36.71 25486 943604 -0.11 -0.30%
2009-10-27 37.25 37.60 36.80 36.82 14374 535052 -0.81 -2.15%
2009-10-26 37.62 38.00 36.30 37.63 38722 1431144 0.17 0.45%
2009-10-23 37.41 38.00 37.03 37.46 23700 887516 0.05 0.13%
2009-10-22 37.80 38.40 37.00 37.41 17987 675055 -0.92 -2.40%
2009-10-21 37.00 38.86 37.00 38.33 40989 1560472 1.33 3.60%
2009-10-20 37.20 37.90 36.91 37.00 39651 1480782 -0.04 -0.11%
2009-10-19 37.12 37.20 36.68 37.04 17592 650687 0.24 0.65%
2009-10-16 37.10 37.60 36.37 36.80 19052 702316 -0.39 -1.05%
2009-10-15 36.90 37.40 36.56 37.19 29909 1105180 0.64 1.75%
2009-10-14 37.00 37.20 36.27 36.55 22017 809856 -0.20 -0.54%
2009-10-13 37.00 37.00 36.05 36.75 26997 985897 -0.25 -0.68%
2009-10-12 35.50 37.58 35.29 37.00 59129 2164233 1.73 4.91%
2009-10-09 34.48 35.58 34.13 35.27 29838 1050527 1.37 4.04%
2009-09-30 33.00 34.30 33.00 33.90 13327 451843 0.77 2.32%
2009-09-29 34.44 34.49 32.80 33.13 15398 513424 -1.08 -3.16%
2009-09-28 33.40 34.79 33.40 34.21 27436 941634 0.92 2.76%
N 2009-09-25 33.95 34.00 33.18 33.29 8679 291558 -0.50 -1.48%
N 2009-09-24 33.98 34.09 33.40 33.79 11103 375841 -0.10 -0.29%
2009-09-23 34.66 34.95 33.70 33.89 17843 609451 -0.90 -2.59%
2009-09-22 34.87 35.50 34.34 34.79 26016 911723 -0.13 -0.37%
2009-09-21 33.80 35.00 33.03 34.92 21828 741079 0.93 2.74%
2009-09-18 35.30 35.50 33.81 33.99 24973 865368 -1.28 -3.63%
N 2009-09-17 34.90 35.66 34.58 35.27 30509 1076820 0.44 1.26%
N 2009-09-16 34.67 35.43 34.24 34.83 35548 1237749 0.58 1.69%
2009-09-15 34.81 35.00 34.00 34.25 24905 854906 -0.44 -1.27%
N 2009-09-14 34.52 35.50 34.52 34.69 24559 858307 0.27 0.78%
N 2009-09-11 33.30 35.05 33.00 34.42 39063 1346796 0.98 2.93%
2009-09-09 33.68 34.08 32.69 33.44 35783 1191208 -0.28 -0.83%
2009-09-08 32.59 34.20 32.59 33.72 32292 1084515 0.63 1.90%
2009-09-07 32.31 33.60 32.31 33.09 36764 1214419 0.68 2.10%
2009-09-04 31.93 32.68 31.60 32.41 20169 646546 0.48 1.50%
2009-09-03 30.75 32.30 30.31 31.93 18595 586120 1.49 4.89%
2009-09-02 30.37 30.84 30.00 30.44 12664 385741 0.00 0.00%
N 2009-09-01 29.61 31.15 29.61 30.44 21459 654178 0.55 1.84%
N 2009-08-31 31.89 31.89 29.88 29.89 18822 572288 -2.03 -6.36%
2009-08-28 32.70 33.00 31.80 31.92 15200 488141 -0.86 -2.62%
2009-08-27 33.21 33.50 32.43 32.78 18444 607129 -0.39 -1.18%
2009-08-26 31.85 33.47 31.80 33.17 25967 856728 1.10 3.43%
2009-08-25 33.30 33.40 31.56 32.07 24849 807159 -1.43 -4.27%
2009-08-24 34.19 34.30 33.00 33.50 42668 1425021 -0.40 -1.18%
2009-08-21 32.33 34.18 31.90 33.90 31686 1053551 1.19 3.64%
N 2009-08-20 30.80 32.83 30.60 32.71 25207 790681 1.74 5.62%
N 2009-08-19 31.25 31.60 30.21 30.97 24568 757312 0.20 0.65%
N 2009-08-18 30.70 31.23 29.71 30.77 25113 762168 -0.54 -1.73%
N 2009-08-17 34.60 34.63 31.22 31.31 46433 1487840 -3.38 -9.74%
N 2009-08-14 35.70 35.70 33.85 34.69 43072 1493594 -1.31 -3.64%
N 2009-08-13 36.34 36.62 34.81 36.00 47222 1699269 -0.30 -0.83%
N 2009-08-12 34.85 37.83 34.83 36.30 98227 3593262 1.74 5.04%
N 2009-08-11 33.98 34.59 33.50 34.56 28725 979106 0.65 1.92%
2009-08-10 33.50 34.10 33.15 33.91 28144 947248 0.70 2.11%
2009-08-07 33.70 34.20 33.00 33.21 31981 1075483 -0.49 -1.45%
2009-08-06 34.00 34.05 32.90 33.70 25995 871255 -0.50 -1.46%
2009-08-05 34.45 34.90 33.85 34.20 29938 1027684 0.01 0.03%
2009-08-04 34.78 34.84 33.88 34.19 29955 1026137 -0.59 -1.70%
2009-08-03 33.88 34.84 33.16 34.78 47628 1623425 0.95 2.81%
2009-07-31 33.25 34.09 33.00 33.83 26936 908474 0.73 2.21%
2009-07-30 33.33 34.10 32.20 33.10 29222 968582 -0.30 -0.90%
2009-07-29 34.40 35.41 30.95 33.40 64547 2223182 -0.98 -2.85%
2009-07-28 33.82 34.55 33.18 34.38 38020 1292312 0.55 1.63%
2009-07-27 33.95 34.10 33.36 33.83 32379 1092264 0.09 0.27%
2009-07-24 34.53 34.96 33.08 33.74 34746 1176177 -0.64 -1.86%
2009-07-23 33.19 34.99 33.18 34.38 57683 1970045 1.31 3.96%
2009-07-22 33.28 33.80 32.74 33.07 63763 2103731 -0.35 -1.05%
2009-07-21 35.50 35.50 33.39 33.42 63058 2148036 -1.93 -5.46%
2009-07-20 35.55 35.65 34.65 35.35 41053 1438857 0.15 0.43%
2009-07-17 34.85 35.92 34.85 35.20 35219 1245453 0.44 1.27%
2009-07-16 35.00 35.60 34.72 34.76 36083 1264862 -0.24 -0.69%
2009-07-15 35.92 35.92 34.90 35.00 53088 1865843 -0.71 -1.99%
N 2009-07-14 34.90 35.98 34.10 35.71 67986 2394980 1.12 3.24%
N 2009-07-13 32.35 34.65 32.35 34.59 49032 1645163 2.25 6.96%
2009-07-10 32.19 32.90 31.70 32.34 30258 980634 0.30 0.94%
2009-07-09 31.30 32.45 31.22 32.04 40508 1298386 0.83 2.66%
2009-07-08 32.19 32.19 30.69 31.21 56581 1770283 -0.99 -3.08%
2009-07-07 29.29 32.20 28.91 32.20 94756 2961590 2.95 10.09%
2009-07-06 28.70 29.29 28.50 29.25 27907 805980 0.55 1.92%
N 2009-07-03 28.50 29.00 28.40 28.70 23935 686636 0.30 1.06%
N 2009-07-02 28.80 28.87 28.29 28.40 40451 1155117 -0.49 -1.70%
2009-07-01 29.10 29.81 28.80 28.89 39258 1144996 -0.33 -1.13%
N 2009-06-30 29.00 29.48 28.89 29.22 31836 931630 0.36 1.25%
2009-06-26 29.23 29.30 28.65 28.86 11037 318486 -0.40 -1.37%
2009-06-25 29.30 29.70 29.10 29.26 18229 535582 0.00 0.00%
2009-06-24 28.25 29.30 28.00 29.26 17758 514396 1.01 3.58%
2009-06-23 28.80 28.80 27.80 28.25 19256 543173 -0.68 -2.35%
2009-06-22 29.59 29.60 28.58 28.93 12836 372712 -0.62 -2.10%
2009-06-19 29.22 29.98 29.20 29.55 28024 829388 0.33 1.13%
2009-06-18 28.36 29.28 28.15 29.22 34608 1000395 0.86 3.03%
N 2009-06-17 28.40 28.48 27.78 28.36 16100 452456 -0.21 -0.73%
2009-06-16 29.00 29.00 28.10 28.57 25108 712357 -0.51 -1.75%
2009-06-15 29.10 29.46 28.75 29.08 15075 437766 -0.02 -0.07%
N 2009-06-12 28.77 29.80 28.35 29.10 51219 1495630 0.30 1.04%
N 2009-06-11 28.66 28.81 28.05 28.80 26329 748299 0.16 0.56%
2009-06-10 27.93 28.64 27.88 28.64 26916 759047 0.71 2.54%
2009-06-09 27.92 28.15 27.20 27.93 19384 537346 0.01 0.04%
2009-06-08 27.10 28.11 26.70 27.92 36056 994140 0.89 3.29%
2009-06-05 27.50 27.65 26.98 27.03 38844 1052506 -0.44 -1.60%
2009-06-04 28.37 28.59 27.00 27.47 44843 1238479 -0.88 -3.10%
2009-06-03 28.80 28.97 27.98 28.35 46504 1316622 -0.79 -2.71%
2009-06-02 29.06 29.48 28.90 29.14 20874 607593 -29.02 -49.90%
N 2009-06-01 57.85 58.68 57.40 58.16 18010 1044769 0.91 1.59%
2009-05-27 56.52 57.39 56.03 57.25 9486 539538 0.73 1.29%
2009-05-26 56.69 57.55 56.07 56.52 9254 524644 -0.04 -0.07%
N 2009-05-25 55.76 56.58 54.48 56.56 12612 698546 -0.34 -0.60%