*ST中地(000736)股票行情 *ST中地股票行情 000736股票行情_爱股网
*ST中地(000736)股票行情
*ST中地(000736)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 | 5.21 | 5.23 | 0.05 | 0.97% | 5.20 | 5.39 | 167989 | 8907.80 | 2.33% |
| 2025-10-23 | 5.14 | 5.18 | 0.04 | 0.78% | 5.09 | 5.21 | 79824 | 4115.45 | 1.11% |
| 2025-10-22 | 5.04 | 5.14 | 0.11 | 2.19% | 5.01 | 5.22 | 144153 | 7390.76 | 2.00% |
| 2025-10-21 | 4.96 | 5.03 | 0.05 | 1.00% | 4.95 | 5.05 | 71545 | 3583.46 | 0.99% |
| 2025-10-20 | 4.90 | 4.98 | 0.10 | 2.05% | 4.89 | 4.98 | 60852 | 3010.25 | 0.84% |
| 2025-10-17 | 5.02 | 4.88 | -0.15 | -2.98% | 4.88 | 5.03 | 70388 | 3476.29 | 0.98% |
| 2025-10-16 | 5.03 | 5.03 | -0.02 | -0.40% | 4.96 | 5.07 | 89215 | 4464.72 | 1.24% |
| 2025-10-15 | 4.87 | 5.05 | 0.17 | 3.48% | 4.86 | 5.09 | 142960 | 7099.52 | 1.98% |
| 2025-10-14 | 4.89 | 4.88 | 0.04 | 0.83% | 4.82 | 4.92 | 77092 | 3764.45 | 1.07% |
| 2025-10-13 | 4.73 | 4.84 | -0.01 | -0.21% | 4.70 | 4.84 | 59215 | 2832.12 | 0.82% |
| 2025-10-10 | 4.83 | 4.85 | 0.00 | 0.00% | 4.83 | 4.88 | 65589 | 3183.67 | 0.91% |
| 2025-10-09 | 4.81 | 4.85 | 0.02 | 0.41% | 4.77 | 4.86 | 57704 | 2775.03 | 0.80% |
| 2025-09-30 | 4.81 | 4.83 | 0.07 | 1.47% | 4.77 | 4.84 | 44456 | 2137.56 | 0.62% |
| 2025-09-29 | 4.72 | 4.76 | 0.04 | 0.85% | 4.67 | 4.76 | 57986 | 2738.59 | 0.80% |
| 2025-09-26 | 4.71 | 4.72 | 0.01 | 0.21% | 4.69 | 4.77 | 47743 | 2258.14 | 0.66% |
| 2025-09-25 | 4.76 | 4.71 | -0.05 | -1.05% | 4.71 | 4.77 | 63383 | 3000.06 | 0.88% |
| 2025-09-24 | 4.73 | 4.76 | 0.03 | 0.63% | 4.71 | 4.78 | 55199 | 2622.84 | 0.77% |
| 2025-09-23 | 4.92 | 4.73 | -0.20 | -4.06% | 4.68 | 4.93 | 175145 | 8362.17 | 2.43% |
| 2025-09-22 | 4.95 | 4.93 | -0.03 | -0.60% | 4.92 | 4.97 | 67638 | 3340.96 | 0.94% |
| 2025-09-19 | 4.92 | 4.96 | 0.05 | 1.02% | 4.88 | 4.96 | 94724 | 4658.31 | 1.31% |
| 2025-09-18 | 5.04 | 4.91 | -0.14 | -2.77% | 4.88 | 5.06 | 151448 | 7544.08 | 2.10% |
| 2025-09-17 | 4.99 | 5.05 | 0.07 | 1.41% | 4.96 | 5.08 | 97112 | 4879.98 | 1.35% |
| 2025-09-16 | 4.95 | 4.98 | 0.02 | 0.40% | 4.94 | 5.02 | 81044 | 4030.17 | 1.12% |
| 2025-09-15 | 4.97 | 4.96 | -0.02 | -0.40% | 4.90 | 4.98 | 70282 | 3466.04 | 0.97% |
| 2025-09-12 | 4.90 | 4.98 | 0.07 | 1.43% | 4.89 | 4.99 | 125483 | 6207.05 | 1.74% |
| 2025-09-11 | 4.92 | 4.91 | -0.02 | -0.41% | 4.87 | 4.93 | 100507 | 4914.45 | 1.39% |
| 2025-09-10 | 4.92 | 4.93 | 0.01 | 0.20% | 4.89 | 4.93 | 77929 | 3828.37 | 1.08% |
| 2025-09-09 | 4.91 | 4.92 | 0.01 | 0.20% | 4.89 | 4.94 | 67622 | 3324.71 | 0.94% |
| 2025-09-08 | 4.90 | 4.91 | 0.02 | 0.41% | 4.90 | 4.97 | 94110 | 4629.62 | 1.30% |
| 2025-09-05 | 4.85 | 4.89 | 0.05 | 1.03% | 4.83 | 4.89 | 61828 | 3008.40 | 0.86% |
| 2025-09-04 | 4.91 | 4.84 | -0.05 | -1.02% | 4.80 | 4.95 | 98517 | 4814.31 | 1.37% |
| 2025-09-03 | 4.95 | 4.89 | -0.09 | -1.81% | 4.86 | 5.00 | 109596 | 5409.13 | 1.52% |
| 2025-09-02 | 5.04 | 4.98 | 0.03 | 0.61% | 4.94 | 5.09 | 118380 | 5908.68 | 1.64% |
| 2025-09-01 | 4.90 | 4.95 | 0.03 | 0.61% | 4.89 | 5.01 | 86089 | 4251.62 | 1.19% |
| 2025-08-29 | 4.96 | 4.92 | -0.01 | -0.20% | 4.90 | 5.04 | 95095 | 4722.27 | 1.32% |
| 2025-08-28 | 4.91 | 4.93 | 0.02 | 0.41% | 4.85 | 4.97 | 110356 | 5415.76 | 1.53% |
| 2025-08-27 | 5.08 | 4.91 | -0.16 | -3.16% | 4.90 | 5.08 | 119232 | 5955.67 | 1.65% |
| 2025-08-26 | 5.10 | 5.07 | -0.03 | -0.59% | 5.03 | 5.10 | 94598 | 4781.96 | 1.31% |
| 2025-08-25 | 5.04 | 5.10 | 0.08 | 1.59% | 5.03 | 5.14 | 136790 | 6956.55 | 1.90% |
| 2025-08-22 | 5.03 | 5.02 | -0.02 | -0.40% | 4.99 | 5.15 | 109140 | 5513.96 | 1.51% |
| 2025-08-21 | 4.95 | 5.04 | 0.08 | 1.61% | 4.93 | 5.13 | 147433 | 7413.98 | 2.04% |
| 2025-08-20 | 4.94 | 4.96 | 0.03 | 0.61% | 4.91 | 4.98 | 82604 | 4081.84 | 1.15% |
| 2025-08-19 | 4.86 | 4.93 | 0.07 | 1.44% | 4.84 | 4.98 | 129674 | 6393.13 | 1.80% |
| 2025-08-18 | 4.86 | 4.86 | 0.01 | 0.21% | 4.84 | 4.88 | 123857 | 6018.15 | 1.72% |
| 2025-08-15 | 4.82 | 4.85 | 0.04 | 0.83% | 4.81 | 4.87 | 134331 | 6508.73 | 1.86% |
| 2025-08-14 | 4.91 | 4.81 | -0.10 | -2.04% | 4.81 | 4.94 | 102352 | 4985.05 | 1.42% |
| 2025-08-13 | 4.96 | 4.91 | -0.02 | -0.41% | 4.88 | 4.97 | 76868 | 3777.10 | 1.07% |
| 2025-08-12 | 5.01 | 4.93 | -0.06 | -1.20% | 4.92 | 5.05 | 93660 | 4654.63 | 1.30% |
| 2025-08-11 | 4.95 | 4.99 | 0.03 | 0.60% | 4.95 | 5.04 | 69357 | 3459.09 | 0.96% |
| 2025-08-08 | 5.00 | 4.96 | -0.06 | -1.20% | 4.94 | 5.06 | 108569 | 5405.98 | 1.51% |
| 2025-08-07 | 4.90 | 5.02 | 0.12 | 2.45% | 4.88 | 5.11 | 160330 | 8053.20 | 2.22% |
| 2025-08-06 | 4.82 | 4.90 | 0.09 | 1.87% | 4.78 | 4.95 | 110080 | 5335.15 | 1.53% |
| 2025-08-05 | 4.78 | 4.81 | 0.02 | 0.42% | 4.77 | 4.85 | 75867 | 3650.62 | 1.05% |
| 2025-08-04 | 4.82 | 4.79 | -0.01 | -0.21% | 4.74 | 4.82 | 65708 | 3136.49 | 0.91% |
| 2025-08-01 | 4.79 | 4.80 | 0.01 | 0.21% | 4.78 | 4.87 | 91029 | 4386.53 | 1.26% |
| 2025-07-31 | 4.90 | 4.79 | -0.13 | -2.64% | 4.75 | 4.94 | 142518 | 6858.64 | 1.98% |
| 2025-07-30 | 4.98 | 4.92 | -0.06 | -1.20% | 4.88 | 5.06 | 192433 | 9548.86 | 2.67% |
| 2025-07-29 | 4.73 | 4.98 | 0.24 | 5.06% | 4.72 | 4.98 | 245661 | 12040.50 | 3.41% |
| 2025-07-28 | 4.73 | 4.74 | 0.07 | 1.50% | 4.71 | 4.84 | 156098 | 7447.23 | 2.16% |
| 2025-07-25 | 4.65 | 4.67 | 0.01 | 0.21% | 4.63 | 4.68 | 68820 | 3207.11 | 0.95% |
| 2025-07-24 | 4.64 | 4.66 | 0.02 | 0.43% | 4.62 | 4.68 | 71971 | 3353.95 | 1.00% |
| 2025-07-23 | 4.67 | 4.64 | -0.02 | -0.43% | 4.62 | 4.73 | 97398 | 4556.76 | 1.35% |
| 2025-07-22 | 4.67 | 4.66 | -0.01 | -0.21% | 4.61 | 4.68 | 100510 | 4667.73 | 1.39% |
| 2025-07-21 | 4.66 | 4.67 | 0.01 | 0.21% | 4.65 | 4.70 | 78444 | 3662.35 | 1.09% |
| 2025-07-18 | 4.66 | 4.66 | -0.01 | -0.21% | 4.64 | 4.69 | 64170 | 2988.66 | 0.89% |
| 2025-07-17 | 4.66 | 4.67 | 0.02 | 0.43% | 4.64 | 4.73 | 75382 | 3529.97 | 1.05% |
| 2025-07-16 | 4.64 | 4.65 | 0.01 | 0.22% | 4.63 | 4.68 | 57306 | 2666.05 | 0.79% |
| 2025-07-15 | 4.69 | 4.64 | -0.08 | -1.69% | 4.55 | 4.70 | 122598 | 5661.68 | 1.70% |
| 2025-07-14 | 4.83 | 4.72 | -0.09 | -1.87% | 4.71 | 4.85 | 107457 | 5112.02 | 1.49% |
| 2025-07-11 | 4.88 | 4.81 | -0.07 | -1.43% | 4.80 | 4.93 | 140446 | 6800.46 | 1.95% |
| 2025-07-10 | 4.75 | 4.88 | 0.10 | 2.09% | 4.75 | 4.91 | 144876 | 7028.12 | 2.01% |
| 2025-07-09 | 4.74 | 4.78 | 0.03 | 0.63% | 4.73 | 4.85 | 108519 | 5210.63 | 1.50% |
| 2025-07-08 | 4.75 | 4.75 | -0.01 | -0.21% | 4.73 | 4.81 | 107843 | 5133.60 | 1.50% |
| 2025-07-07 | 4.63 | 4.76 | 0.13 | 2.81% | 4.60 | 4.81 | 142431 | 6742.08 | 1.97% |
| 2025-07-04 | 4.69 | 4.63 | -0.06 | -1.28% | 4.62 | 4.74 | 106824 | 4981.03 | 1.48% |
| 2025-07-03 | 4.61 | 4.69 | 0.03 | 0.64% | 4.61 | 4.74 | 112279 | 5253.83 | 1.56% |
| 2025-07-02 | 4.57 | 4.66 | 0.08 | 1.75% | 4.55 | 4.66 | 111808 | 5165.42 | 1.55% |
| 2025-07-01 | 4.63 | 4.58 | -0.03 | -0.65% | 4.54 | 4.63 | 76175 | 3482.92 | 1.06% |
| 2025-06-30 | 4.48 | 4.61 | 0.13 | 2.90% | 4.48 | 4.66 | 113959 | 5227.11 | 1.58% |
| 2025-06-27 | 4.50 | 4.48 | 0.00 | 0.00% | 4.45 | 4.52 | 91369 | 4095.04 | 1.27% |
深证大盘股票行情在线 K线走势图
*ST中地(000736)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
