中成股份(000151)股票行情 中成股份股票行情 000151股票行情_爱股网
中成股份(000151)股票行情
中成股份(000151)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 12.75 | 12.66 | -0.09 | -0.71% | 12.64 | 12.82 | 44326 | 5621.55 | 1.44% |
| 2025-10-23 | 12.79 | 12.75 | -0.07 | -0.55% | 12.56 | 12.85 | 73906 | 9397.90 | 2.40% |
| 2025-10-22 | 12.69 | 12.82 | 0.27 | 2.15% | 12.52 | 13.06 | 139640 | 17890.56 | 4.53% |
| 2025-10-21 | 12.02 | 12.55 | 0.50 | 4.15% | 12.02 | 13.25 | 148883 | 18811.99 | 4.83% |
| 2025-10-20 | 11.85 | 12.05 | 0.26 | 2.21% | 11.75 | 12.08 | 28248 | 3354.40 | 0.92% |
| 2025-10-17 | 11.97 | 11.79 | -0.18 | -1.50% | 11.77 | 12.02 | 27735 | 3299.96 | 0.90% |
| 2025-10-16 | 12.11 | 11.97 | -0.14 | -1.16% | 11.91 | 12.12 | 28929 | 3468.40 | 0.94% |
| 2025-10-15 | 12.10 | 12.11 | 0.01 | 0.08% | 12.05 | 12.22 | 27562 | 3338.22 | 0.90% |
| 2025-10-14 | 12.02 | 12.10 | 0.06 | 0.50% | 12.02 | 12.19 | 30729 | 3722.51 | 1.00% |
| 2025-10-13 | 11.83 | 12.04 | -0.29 | -2.35% | 11.73 | 12.12 | 38542 | 4617.05 | 1.25% |
| 2025-10-10 | 12.29 | 12.33 | 0.04 | 0.33% | 12.22 | 12.45 | 34804 | 4292.54 | 1.13% |
| 2025-10-09 | 12.28 | 12.29 | -0.01 | -0.08% | 12.17 | 12.37 | 37393 | 4583.75 | 1.21% |
| 2025-09-30 | 12.23 | 12.30 | 0.08 | 0.65% | 12.17 | 12.47 | 34791 | 4274.93 | 1.13% |
| 2025-09-29 | 12.26 | 12.22 | -0.05 | -0.41% | 12.13 | 12.35 | 37231 | 4567.69 | 1.21% |
| 2025-09-26 | 12.22 | 12.27 | 0.02 | 0.16% | 12.15 | 12.37 | 24239 | 2979.62 | 0.79% |
| 2025-09-25 | 12.38 | 12.25 | -0.12 | -0.97% | 12.20 | 12.38 | 32743 | 4025.19 | 1.06% |
| 2025-09-24 | 12.23 | 12.37 | 0.05 | 0.41% | 12.23 | 12.41 | 26020 | 3214.95 | 0.84% |
| 2025-09-23 | 12.53 | 12.32 | -0.24 | -1.91% | 12.13 | 12.55 | 58266 | 7166.96 | 1.89% |
| 2025-09-22 | 12.73 | 12.56 | -0.17 | -1.34% | 12.44 | 12.80 | 67392 | 8471.88 | 2.19% |
| 2025-09-19 | 12.98 | 12.73 | -0.25 | -1.93% | 12.70 | 13.06 | 68646 | 8815.33 | 2.23% |
| 2025-09-18 | 13.01 | 12.98 | -0.19 | -1.44% | 12.91 | 13.26 | 109826 | 14354.49 | 3.57% |
| 2025-09-17 | 12.78 | 13.17 | 0.37 | 2.89% | 12.69 | 13.87 | 169894 | 22595.60 | 5.52% |
| 2025-09-16 | 12.71 | 12.80 | 0.08 | 0.63% | 12.66 | 12.80 | 40587 | 5171.36 | 1.32% |
| 2025-09-15 | 12.78 | 12.72 | -0.04 | -0.31% | 12.58 | 12.80 | 46788 | 5927.43 | 1.52% |
| 2025-09-12 | 12.80 | 12.76 | -0.07 | -0.55% | 12.75 | 12.93 | 51669 | 6624.61 | 1.68% |
| 2025-09-11 | 12.84 | 12.83 | -0.03 | -0.23% | 12.64 | 12.85 | 59625 | 7591.92 | 1.94% |
| 2025-09-10 | 12.85 | 12.86 | -0.02 | -0.16% | 12.82 | 12.93 | 39431 | 5076.80 | 1.28% |
| 2025-09-09 | 12.92 | 12.88 | -0.11 | -0.85% | 12.74 | 13.00 | 51592 | 6632.38 | 1.68% |
| 2025-09-08 | 12.74 | 12.99 | 0.17 | 1.33% | 12.74 | 13.14 | 70169 | 9102.35 | 2.28% |
| 2025-09-05 | 12.77 | 12.82 | -0.01 | -0.08% | 12.45 | 12.84 | 79126 | 10048.35 | 2.57% |
| 2025-09-04 | 13.07 | 12.83 | 0.17 | 1.34% | 12.71 | 13.18 | 110910 | 14376.37 | 3.60% |
| 2025-09-03 | 13.05 | 12.66 | -0.44 | -3.36% | 12.62 | 13.24 | 81282 | 10494.26 | 2.64% |
| 2025-09-02 | 12.93 | 13.10 | 0.23 | 1.79% | 12.54 | 13.17 | 114632 | 14726.97 | 3.72% |
| 2025-09-01 | 12.80 | 12.87 | 0.07 | 0.55% | 12.66 | 13.00 | 63609 | 8187.61 | 2.07% |
| 2025-08-29 | 12.86 | 12.80 | -0.09 | -0.70% | 12.73 | 12.92 | 64444 | 8260.26 | 2.09% |
| 2025-08-28 | 12.93 | 12.89 | -0.02 | -0.15% | 12.56 | 13.11 | 79271 | 10197.31 | 2.57% |
| 2025-08-27 | 13.23 | 12.91 | -0.34 | -2.57% | 12.90 | 13.30 | 89217 | 11702.13 | 2.90% |
| 2025-08-26 | 13.29 | 13.25 | -0.06 | -0.45% | 13.21 | 13.31 | 64033 | 8490.79 | 2.08% |
| 2025-08-25 | 13.18 | 13.31 | 0.11 | 0.83% | 13.12 | 13.34 | 112196 | 14848.00 | 3.64% |
| 2025-08-22 | 13.15 | 13.20 | 0.03 | 0.23% | 13.03 | 13.26 | 70800 | 9309.45 | 2.30% |
| 2025-08-21 | 13.15 | 13.17 | 0.02 | 0.15% | 13.11 | 13.30 | 80008 | 10551.54 | 2.60% |
| 2025-08-20 | 13.03 | 13.15 | 0.09 | 0.69% | 12.98 | 13.18 | 68522 | 8983.67 | 2.23% |
| 2025-08-19 | 13.22 | 13.06 | 0.07 | 0.54% | 13.00 | 13.31 | 80098 | 10501.58 | 2.60% |
| 2025-08-18 | 12.94 | 12.99 | 0.08 | 0.62% | 12.86 | 13.04 | 64336 | 8350.79 | 2.09% |
| 2025-08-15 | 12.75 | 12.91 | 0.16 | 1.25% | 12.71 | 12.94 | 47159 | 6061.43 | 1.53% |
| 2025-08-14 | 12.94 | 12.75 | -0.21 | -1.62% | 12.73 | 13.04 | 59432 | 7652.50 | 1.93% |
| 2025-08-13 | 13.00 | 12.96 | -0.04 | -0.31% | 12.93 | 13.04 | 38200 | 4953.43 | 1.24% |
| 2025-08-12 | 13.04 | 13.00 | -0.04 | -0.31% | 12.92 | 13.07 | 43347 | 5622.74 | 1.41% |
| 2025-08-11 | 12.83 | 13.04 | 0.18 | 1.40% | 12.80 | 13.15 | 64041 | 8337.82 | 2.08% |
| 2025-08-08 | 12.80 | 12.86 | 0.05 | 0.39% | 12.80 | 12.94 | 42396 | 5453.73 | 1.38% |
| 2025-08-07 | 12.82 | 12.81 | -0.05 | -0.39% | 12.78 | 12.89 | 31043 | 3981.63 | 1.01% |
| 2025-08-06 | 12.87 | 12.86 | -0.02 | -0.16% | 12.82 | 12.89 | 29170 | 3749.71 | 0.95% |
| 2025-08-05 | 12.77 | 12.88 | 0.14 | 1.10% | 12.73 | 12.90 | 38684 | 4969.23 | 1.26% |
| 2025-08-04 | 12.65 | 12.74 | -0.01 | -0.08% | 12.61 | 12.76 | 33087 | 4197.69 | 1.07% |
| 2025-08-01 | 12.78 | 12.75 | 0.08 | 0.63% | 12.68 | 12.82 | 30966 | 3949.82 | 1.01% |
| 2025-07-31 | 12.85 | 12.67 | -0.16 | -1.25% | 12.67 | 12.88 | 43690 | 5575.38 | 1.42% |
| 2025-07-30 | 12.85 | 12.83 | -0.04 | -0.31% | 12.77 | 12.98 | 41757 | 5365.22 | 1.36% |
| 2025-07-29 | 12.98 | 12.87 | -0.13 | -1.00% | 12.77 | 13.00 | 49473 | 6355.35 | 1.61% |
| 2025-07-28 | 13.01 | 13.00 | -0.04 | -0.31% | 12.95 | 13.08 | 45115 | 5865.77 | 1.47% |
| 2025-07-25 | 13.15 | 13.04 | -0.11 | -0.84% | 13.02 | 13.16 | 50210 | 6554.35 | 1.63% |
| 2025-07-24 | 13.05 | 13.15 | 0.10 | 0.77% | 13.01 | 13.18 | 59831 | 7843.44 | 1.94% |
| 2025-07-23 | 13.27 | 13.05 | -0.24 | -1.81% | 13.05 | 13.32 | 79442 | 10432.94 | 2.58% |
| 2025-07-22 | 13.14 | 13.29 | 0.06 | 0.45% | 12.93 | 13.36 | 123583 | 16239.41 | 4.01% |
| 2025-07-21 | 12.96 | 13.23 | 0.27 | 2.08% | 12.88 | 13.42 | 113858 | 15056.11 | 3.70% |
| 2025-07-18 | 12.88 | 12.96 | 0.06 | 0.47% | 12.84 | 13.00 | 70195 | 9074.15 | 2.28% |
| 2025-07-17 | 12.87 | 12.90 | -0.03 | -0.23% | 12.80 | 12.93 | 73559 | 9457.73 | 2.39% |
| 2025-07-16 | 12.97 | 12.93 | 0.05 | 0.39% | 12.86 | 13.41 | 78453 | 10183.08 | 2.55% |
| 2025-07-15 | 13.24 | 12.88 | -0.40 | -3.01% | 12.80 | 13.24 | 128233 | 16597.46 | 4.16% |
| 2025-07-14 | 13.51 | 13.28 | -0.37 | -2.71% | 13.28 | 13.84 | 148660 | 19905.27 | 4.83% |
| 2025-07-11 | 13.14 | 13.65 | 0.44 | 3.33% | 13.00 | 14.47 | 250112 | 34108.54 | 8.12% |
| 2025-07-10 | 13.02 | 13.21 | -0.06 | -0.45% | 12.85 | 13.21 | 198831 | 25804.29 | 6.46% |
| 2025-07-09 | 12.58 | 13.27 | 0.70 | 5.57% | 12.51 | 13.83 | 326660 | 43816.37 | 10.61% |
| 2025-07-08 | 12.55 | 12.57 | 0.01 | 0.08% | 12.48 | 12.59 | 45276 | 5677.64 | 1.47% |
| 2025-07-07 | 12.42 | 12.56 | 0.23 | 1.87% | 12.34 | 12.76 | 61730 | 7731.23 | 2.00% |
| 2025-07-04 | 12.41 | 12.33 | -0.10 | -0.80% | 12.32 | 12.49 | 37250 | 4613.29 | 1.21% |
| 2025-07-03 | 12.43 | 12.43 | 0.00 | 0.00% | 12.38 | 12.47 | 29010 | 3604.29 | 0.94% |
| 2025-07-02 | 12.42 | 12.43 | 0.01 | 0.08% | 12.35 | 12.49 | 33400 | 4148.61 | 1.08% |
| 2025-07-01 | 12.51 | 12.42 | -0.10 | -0.80% | 12.35 | 12.57 | 37295 | 4637.70 | 1.21% |
| 2025-06-30 | 12.51 | 12.52 | 0.05 | 0.40% | 12.43 | 12.54 | 33228 | 4154.04 | 1.08% |
| 2025-06-27 | 12.43 | 12.47 | 0.04 | 0.32% | 12.42 | 12.59 | 41435 | 5173.79 | 1.35% |
深证大盘股票行情在线 K线走势图
中成股份(000151)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
