ST中青宝(300052)股票行情
ST中青宝(300052)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 |
|---|
| 2025-06-16 | 9.50 | 10.05 | 0.47 | 4.91% | 9.48 | 10.08 | 111259 | 10984.18 | 4.25% | 59.00 |
| 2025-06-13 | 9.91 | 9.58 | -0.36 | -3.62% | 9.56 | 9.91 | 104055 | 10082.29 | 3.97% | 0.00 |
| 2025-06-12 | 10.07 | 9.94 | -0.11 | -1.09% | 9.86 | 10.15 | 81520 | 8133.78 | 3.11% | 0.00 |
| 2025-06-11 | 9.92 | 10.05 | 0.12 | 1.21% | 9.85 | 10.10 | 89246 | 8891.92 | 3.41% | 50.00 |
| 2025-06-10 | 9.73 | 9.93 | 0.23 | 2.37% | 9.65 | 10.07 | 124167 | 12302.24 | 4.74% | 0.00 |
| 2025-06-09 | 9.55 | 9.70 | 0.18 | 1.89% | 9.54 | 9.76 | 64436 | 6224.98 | 2.46% | 0.00 |
| 2025-06-06 | 9.51 | 9.52 | -0.02 | -0.21% | 9.43 | 9.64 | 58505 | 5572.63 | 2.23% | 0.00 |
| 2025-06-05 | 9.69 | 9.54 | -0.08 | -0.83% | 9.50 | 9.73 | 70873 | 6797.84 | 2.71% | 25.00 |
| 2025-06-04 | 9.53 | 9.62 | 0.06 | 0.63% | 9.46 | 9.73 | 62106 | 5974.06 | 2.37% | 28.00 |
| 2025-06-03 | 9.42 | 9.56 | 0.01 | 0.10% | 9.41 | 9.75 | 74691 | 7155.74 | 2.85% | 0.00 |
| 2025-05-30 | 9.76 | 9.55 | -0.28 | -2.85% | 9.53 | 9.95 | 87830 | 8531.73 | 3.35% | 0.00 |
| 2025-05-29 | 9.76 | 9.83 | 0.09 | 0.92% | 9.73 | 9.95 | 70271 | 6925.08 | 2.68% | 0.00 |
| 2025-05-28 | 9.86 | 9.74 | -0.22 | -2.21% | 9.66 | 10.04 | 79005 | 7727.53 | 3.02% | 0.00 |
| 2025-05-27 | 9.90 | 9.96 | 0.07 | 0.71% | 9.82 | 10.08 | 69874 | 6968.30 | 2.67% | 0.00 |
| 2025-05-26 | 9.65 | 9.89 | 0.22 | 2.28% | 9.58 | 10.07 | 83818 | 8276.37 | 3.20% | 0.00 |
| 2025-05-23 | 10.09 | 9.67 | -0.43 | -4.26% | 9.66 | 10.16 | 125494 | 12406.55 | 4.79% | 3.00 |
| 2025-05-22 | 10.20 | 10.10 | -0.20 | -1.94% | 10.02 | 10.44 | 129761 | 13240.86 | 4.96% | 0.00 |
| 2025-05-21 | 10.15 | 10.30 | 0.21 | 2.08% | 10.09 | 10.61 | 166295 | 17198.07 | 6.35% | 82.00 |
| 2025-05-20 | 9.91 | 10.09 | -0.04 | -0.39% | 9.75 | 10.29 | 174187 | 17446.52 | 6.65% | 5.00 |
| 2025-05-19 | 9.70 | 10.13 | 0.68 | 7.20% | 9.62 | 10.38 | 205205 | 20521.56 | 7.84% | 0.00 |
| 2025-05-16 | 9.43 | 9.45 | -0.02 | -0.21% | 9.36 | 9.61 | 64358 | 6094.34 | 2.46% | 1.00 |
| 2025-05-15 | 9.50 | 9.47 | 0.02 | 0.21% | 9.32 | 9.65 | 95450 | 9088.05 | 3.65% | 0.00 |
| 2025-05-14 | 9.35 | 9.45 | 0.11 | 1.18% | 9.30 | 9.50 | 91047 | 8559.50 | 3.48% | 73.00 |
| 2025-05-13 | 9.63 | 9.34 | -0.22 | -2.30% | 9.33 | 9.96 | 178995 | 17247.07 | 6.84% | 0.00 |
| 2025-05-12 | 9.42 | 9.56 | 0.21 | 2.25% | 9.36 | 9.60 | 124071 | 11758.47 | 4.74% | 15.00 |
| 2025-05-09 | 9.26 | 9.35 | 0.11 | 1.19% | 9.05 | 9.94 | 221644 | 21015.33 | 8.46% | 0.00 |
| 2025-05-08 | 9.00 | 9.24 | 0.23 | 2.55% | 8.97 | 9.30 | 123959 | 11401.21 | 4.73% | 103.00 |
| 2025-05-07 | 8.85 | 9.01 | 0.19 | 2.15% | 8.85 | 9.24 | 168213 | 15229.00 | 6.42% | 12.00 |
| 2025-05-06 | 8.39 | 8.82 | 0.35 | 4.13% | 8.39 | 9.04 | 151861 | 13297.83 | 5.80% | 0.00 |
| 2025-04-30 | 8.20 | 8.47 | 0.29 | 3.55% | 8.20 | 8.60 | 134094 | 11288.12 | 5.12% | 0.00 |
| 2025-04-29 | 8.21 | 8.18 | -0.15 | -1.80% | 8.10 | 8.33 | 110984 | 9118.21 | 4.24% | 85.00 |
| 2025-04-28 | 8.54 | 8.33 | -0.31 | -3.59% | 8.20 | 8.56 | 147272 | 12302.87 | 5.62% | 0.00 |
| 2025-04-25 | 8.61 | 8.64 | 0.22 | 2.61% | 8.61 | 8.78 | 137531 | 11969.16 | 5.25% | 0.00 |
| 2025-04-24 | 8.76 | 8.42 | -0.34 | -3.88% | 8.36 | 8.79 | 167352 | 14260.96 | 6.39% | 0.00 |
| 2025-04-23 | 8.53 | 8.76 | 0.27 | 3.18% | 8.51 | 8.87 | 169720 | 14735.21 | 6.48% | 3.00 |
| 2025-04-22 | 8.52 | 8.49 | -0.03 | -0.35% | 8.47 | 8.73 | 126081 | 10819.48 | 4.81% | 10.00 |
| 2025-04-21 | 8.53 | 8.52 | -0.08 | -0.93% | 8.37 | 8.57 | 146571 | 12406.17 | 5.60% | 0.00 |
| 2025-04-18 | 8.80 | 8.60 | -0.18 | -2.05% | 8.47 | 8.80 | 126914 | 10906.84 | 4.85% | 35.00 |
| 2025-04-17 | 8.83 | 8.78 | -0.19 | -2.12% | 8.78 | 9.04 | 102130 | 9094.68 | 3.90% | 46.00 |
| 2025-04-16 | 9.18 | 8.97 | -0.28 | -3.03% | 8.84 | 9.19 | 125752 | 11309.38 | 4.80% | 0.00 |
| 2025-04-15 | 9.16 | 9.25 | 0.09 | 0.98% | 9.15 | 9.51 | 142129 | 13235.53 | 5.43% | 0.00 |
| 2025-04-14 | 9.18 | 9.16 | 0.11 | 1.22% | 9.08 | 9.30 | 147140 | 13509.43 | 5.62% | 5.00 |
| 2025-04-11 | 8.78 | 9.05 | 0.14 | 1.57% | 8.78 | 9.41 | 160141 | 14621.67 | 6.12% | 3.00 |
| 2025-04-10 | 8.88 | 8.91 | 0.20 | 2.30% | 8.87 | 9.15 | 161216 | 14533.82 | 6.16% | 0.00 |
| 2025-04-09 | 8.45 | 8.71 | -0.06 | -0.68% | 7.80 | 8.85 | 193067 | 16277.96 | 7.37% | 9.00 |
| 2025-04-08 | 8.74 | 8.77 | 0.20 | 2.33% | 8.48 | 9.05 | 168087 | 14687.00 | 6.42% | 0.00 |
| 2025-04-07 | 10.04 | 8.57 | -2.14 | -19.98% | 8.57 | 10.15 | 234025 | 21506.21 | 8.94% | 0.00 |
| 2025-04-03 | 10.80 | 10.71 | -0.23 | -2.10% | 10.65 | 11.04 | 105716 | 11444.91 | 4.04% | 162.00 |
| 2025-04-02 | 11.05 | 10.94 | -0.21 | -1.88% | 10.93 | 11.16 | 110895 | 12223.78 | 4.24% | 124.00 |
| 2025-04-01 | 10.93 | 11.15 | 0.27 | 2.48% | 10.82 | 11.27 | 168003 | 18624.85 | 6.42% | 8.00 |
| 2025-03-31 | 10.74 | 10.88 | 0.28 | 2.64% | 10.41 | 10.95 | 153799 | 16503.98 | 5.87% | 5.00 |
| 2025-03-28 | 10.97 | 10.60 | -0.37 | -3.37% | 10.60 | 11.06 | 148693 | 16020.71 | 5.68% | 37.00 |
| 2025-03-27 | 10.58 | 10.97 | 0.33 | 3.10% | 10.53 | 11.11 | 205192 | 22361.99 | 7.84% | 24.00 |
| 2025-03-26 | 10.46 | 10.64 | 0.18 | 1.72% | 10.43 | 10.85 | 178071 | 18998.76 | 6.80% | 9.00 |
| 2025-03-25 | 10.42 | 10.46 | -0.10 | -0.95% | 10.36 | 10.77 | 198995 | 21020.87 | 7.60% | 6.00 |
| 2025-03-24 | 11.58 | 10.56 | -1.05 | -9.04% | 10.43 | 11.63 | 372029 | 40438.73 | 14.21% | 0.00 |
| 2025-03-21 | 11.56 | 11.61 | -0.04 | -0.34% | 11.43 | 11.97 | 333228 | 39100.27 | 12.73% | 10.00 |
| 2025-03-20 | 11.40 | 11.65 | -0.32 | -2.67% | 11.26 | 11.84 | 483027 | 55959.18 | 18.45% | 16.00 |
| 2025-03-19 | 11.63 | 11.97 | -2.57 | -17.68% | 11.63 | 12.75 | 854593 | 100799.75 | 32.64% | 91.00 |
| 2025-03-18 | 14.54 | 14.54 | -3.63 | -19.98% | 14.54 | 14.54 | 9462 | 1375.77 | 0.36% | 3.00 |
| 2025-03-14 | 17.30 | 18.17 | 0.76 | 4.37% | 17.20 | 18.23 | 182990 | 32848.43 | 6.99% | 40.00 |
| 2025-03-13 | 17.93 | 17.41 | -0.60 | -3.33% | 17.21 | 17.94 | 109226 | 19061.73 | 4.17% | 0.00 |
| 2025-03-12 | 17.65 | 18.01 | 0.49 | 2.80% | 17.55 | 18.17 | 131853 | 23681.23 | 5.04% | 0.00 |
| 2025-03-11 | 17.30 | 17.52 | -0.12 | -0.68% | 17.30 | 17.68 | 68145 | 11908.44 | 2.60% | 0.00 |
| 2025-03-10 | 17.61 | 17.64 | -0.14 | -0.79% | 17.40 | 17.77 | 79508 | 13996.76 | 3.04% | 0.00 |
| 2025-03-07 | 18.32 | 17.78 | -0.55 | -3.00% | 17.64 | 18.33 | 131313 | 23587.01 | 5.01% | 2.00 |
| 2025-03-06 | 17.78 | 18.33 | 0.72 | 4.09% | 17.73 | 18.44 | 171796 | 31171.44 | 6.56% | 13.00 |
| 2025-03-05 | 17.65 | 17.61 | -0.14 | -0.79% | 17.30 | 17.82 | 92596 | 16221.97 | 3.54% | 0.00 |
| 2025-03-04 | 17.60 | 17.75 | -0.01 | -0.06% | 17.48 | 17.97 | 83245 | 14748.28 | 3.18% | 0.00 |
| 2025-03-03 | 17.69 | 17.76 | 0.23 | 1.31% | 17.23 | 18.10 | 116369 | 20647.86 | 4.44% | 0.00 |
| 2025-02-28 | 18.95 | 17.53 | -1.66 | -8.65% | 17.39 | 18.95 | 210128 | 38172.24 | 8.02% | 0.00 |
| 2025-02-27 | 18.88 | 19.19 | 0.11 | 0.58% | 18.80 | 19.60 | 237378 | 45696.20 | 9.07% | 10.00 |
| 2025-02-26 | 19.60 | 19.08 | -0.25 | -1.29% | 18.88 | 20.19 | 217325 | 41882.59 | 8.30% | 0.00 |
| 2025-02-25 | 18.80 | 19.33 | 0.03 | 0.16% | 18.55 | 19.90 | 268122 | 51451.79 | 10.24% | 11.00 |
| 2025-02-24 | 19.19 | 19.30 | 0.23 | 1.21% | 18.72 | 19.49 | 221630 | 42411.05 | 8.46% | 6.00 |
| 2025-02-21 | 18.59 | 19.07 | 0.68 | 3.70% | 18.11 | 19.20 | 273273 | 51351.22 | 10.44% | 17.00 |
| 2025-02-20 | 18.73 | 18.39 | -0.53 | -2.80% | 18.20 | 19.06 | 191693 | 35588.38 | 7.32% | 0.00 |
| 2025-02-19 | 18.20 | 18.92 | -0.01 | -0.05% | 18.02 | 18.97 | 209264 | 38814.52 | 7.99% | 0.00 |
| 2025-02-18 | 19.86 | 18.93 | -0.51 | -2.62% | 18.85 | 20.18 | 289111 | 56455.40 | 11.04% | 0.00 |
| 2025-02-17 | 20.00 | 19.44 | -0.13 | -0.66% | 19.30 | 20.38 | 369289 | 72997.55 | 14.10% | 10.00 |
深证大盘股票行情在线 K线走势图
