当前位置: 爱股网 > 股票行情 > ST中青宝(300052)股票行情

ST中青宝(300052)股票行情

ST中青宝(300052)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-02-03	13.07	13.44	0.49	3.78%	13.07	13.47	53661	7117.64	2.05%	1.00
2026-02-02	13.15	12.95	-0.32	-2.41%	12.95	13.41	52989	7003.70	2.02%	0.00
2026-01-30	12.88	13.27	0.28	2.16%	12.82	13.34	80788	10616.80	3.09%	0.00
2026-01-29	13.49	12.99	-0.59	-4.34%	12.88	13.69	100638	13354.12	3.84%	0.00
2026-01-28	13.83	13.58	-0.37	-2.65%	13.54	13.97	52784	7238.71	2.02%	0.00
2026-01-27	14.02	13.95	-0.07	-0.50%	13.75	14.25	51662	7223.85	1.97%	0.00
2026-01-26	13.93	14.02	0.12	0.86%	13.64	14.02	57766	7969.43	2.21%	0.00
2026-01-23	13.89	13.90	0.09	0.65%	13.77	14.02	39626	5497.61	1.51%	0.00
2026-01-22	13.67	13.81	0.17	1.25%	13.57	13.83	39450	5414.59	1.51%	0.00
2026-01-21	13.30	13.64	0.25	1.87%	13.29	13.70	47626	6457.16	1.82%	0.00
2026-01-20	13.63	13.39	-0.32	-2.33%	13.32	14.06	99556	13592.50	3.80%	0.00
2026-01-19	14.24	13.71	-0.56	-3.92%	13.66	14.31	91797	12802.28	3.51%	0.00
2026-01-16	14.06	14.27	0.22	1.57%	13.87	14.39	83763	11834.66	3.20%	0.00
2026-01-15	14.20	14.05	-0.14	-0.99%	13.89	14.47	102851	14554.12	3.93%	0.00
2026-01-14	13.71	14.19	0.50	3.65%	13.71	14.56	166511	23577.09	6.36%	15.00
2026-01-13	13.22	13.69	0.51	3.87%	13.07	14.47	202252	27797.56	7.72%	0.00
2026-01-12	12.83	13.18	0.34	2.65%	12.83	13.21	81846	10696.24	3.13%	2.00
2026-01-09	12.92	12.84	-0.08	-0.62%	12.71	13.07	67909	8748.80	2.59%	0.00
2026-01-08	12.97	12.92	-0.01	-0.08%	12.86	13.08	54613	7063.56	2.09%	0.00
2026-01-07	13.00	12.93	-0.06	-0.46%	12.90	13.35	79252	10370.86	3.03%	0.00
2026-01-06	12.98	12.99	0.03	0.23%	12.87	13.10	69300	9020.47	2.65%	0.00
2026-01-05	12.81	12.96	0.40	3.18%	12.80	13.10	96808	12550.06	3.70%	0.00
2025-12-31	12.40	12.56	0.16	1.29%	12.35	12.58	44602	5565.10	1.70%	0.00
2025-12-30	12.33	12.40	0.23	1.89%	12.30	12.57	65899	8195.53	2.52%	0.00
2025-12-29	12.24	12.17	-0.03	-0.25%	12.09	12.25	36076	4385.69	1.38%	0.00
2025-12-26	12.33	12.20	-0.12	-0.97%	12.17	12.40	53408	6544.32	2.04%	0.00
2025-12-25	12.18	12.32	0.14	1.15%	12.12	12.39	44914	5501.45	1.72%	0.00
2025-12-24	11.91	12.18	0.27	2.27%	11.88	12.20	50754	6155.19	1.94%	0.00
2025-12-23	11.79	11.91	0.14	1.19%	11.79	11.97	45168	5376.02	1.72%	0.00
2025-12-22	11.71	11.77	0.12	1.03%	11.70	11.92	44923	5302.57	1.72%	0.00
2025-12-19	11.41	11.65	0.25	2.19%	11.41	11.70	37553	4348.12	1.43%	0.00
2025-12-18	11.39	11.40	-0.07	-0.61%	11.38	11.76	56079	6492.54	2.14%	0.00
2025-12-17	11.18	11.47	0.23	2.05%	10.95	11.48	89082	9951.20	3.40%	0.00
2025-12-16	11.63	11.24	-0.42	-3.60%	11.22	11.71	62412	7107.71	2.38%	0.00
2025-12-15	11.48	11.66	0.03	0.26%	11.47	11.82	47587	5550.56	1.82%	0.00
2025-12-12	11.86	11.63	-0.21	-1.77%	11.59	11.95	45804	5406.22	1.75%	0.00
2025-12-11	11.98	11.84	-0.13	-1.09%	11.83	12.05	51176	6108.66	1.95%	0.00
2025-12-10	12.20	11.97	-0.23	-1.89%	11.89	12.22	56961	6837.31	2.18%	0.00
2025-12-09	12.28	12.20	-0.09	-0.73%	12.15	12.34	49814	6086.84	1.90%	0.00
2025-12-08	12.10	12.29	0.18	1.49%	12.05	12.41	63891	7801.27	2.44%	0.00
2025-12-05	11.70	12.11	0.42	3.59%	11.64	12.12	72140	8558.80	2.75%	0.00
2025-12-04	12.01	11.69	-0.35	-2.91%	11.69	12.10	65901	7833.35	2.52%	8.00
2025-12-03	12.26	12.04	-0.11	-0.91%	12.04	12.31	59305	7221.09	2.26%	0.00
2025-12-02	12.22	12.15	-0.12	-0.98%	11.98	12.26	56952	6908.90	2.17%	0.00
2025-12-01	12.24	12.27	0.07	0.57%	12.22	12.50	55912	6900.39	2.14%	0.00
2025-11-28	12.23	12.20	-0.02	-0.16%	12.08	12.29	49995	6090.45	1.91%	0.00
2025-11-27	12.18	12.22	0.01	0.08%	12.17	12.37	55319	6777.52	2.11%	0.00
2025-11-26	12.23	12.21	-0.02	-0.16%	12.18	12.46	68148	8380.12	2.60%	0.00
2025-11-25	12.18	12.23	0.13	1.07%	12.13	12.39	74952	9190.02	2.86%	0.00
2025-11-24	12.01	12.10	0.16	1.34%	11.67	12.28	96381	11545.04	3.68%	0.00
2025-11-21	12.42	11.94	-0.61	-4.86%	11.92	12.64	114821	14086.45	4.38%	0.00
2025-11-20	12.65	12.55	-0.10	-0.79%	12.26	12.74	85354	10667.59	3.26%	0.00
2025-11-19	13.00	12.65	-0.39	-2.99%	12.37	13.00	96188	12236.14	3.67%	0.00
2025-11-18	13.11	13.04	-0.07	-0.53%	12.93	13.32	88147	11574.48	3.37%	0.00
2025-11-17	12.86	13.11	0.27	2.10%	12.86	13.20	78890	10281.83	3.01%	16.00
2025-11-14	13.02	12.84	-0.19	-1.46%	12.80	13.09	68286	8844.66	2.61%	0.00
2025-11-13	12.78	13.03	0.19	1.48%	12.74	13.14	87970	11414.38	3.36%	0.00
2025-11-12	12.48	12.84	0.42	3.38%	12.42	12.88	133098	16906.17	5.08%	2.00
2025-11-11	12.23	12.42	0.18	1.47%	12.23	12.59	60986	7569.70	2.33%	0.00
2025-11-10	12.35	12.24	-0.11	-0.89%	12.14	12.39	54407	6664.54	2.08%	0.00
2025-11-07	12.28	12.35	0.06	0.49%	12.23	12.40	63540	7813.85	2.43%	0.00
2025-11-06	12.48	12.29	-0.21	-1.68%	12.21	12.55	94955	11702.04	3.63%	0.00
2025-11-05	12.43	12.50	-0.08	-0.64%	12.42	12.69	59847	7517.59	2.29%	0.00
2025-11-04	12.64	12.58	-0.06	-0.47%	12.45	12.70	78539	9861.28	3.00%	0.00
2025-11-03	12.49	12.64	0.17	1.36%	12.49	12.88	95158	12082.53	3.63%	0.00
2025-10-31	12.15	12.47	0.33	2.72%	12.15	12.55	80842	10032.23	3.09%	15.00
2025-10-30	11.95	12.14	0.17	1.42%	11.95	12.35	109470	13302.84	4.18%	0.00
2025-10-29	12.05	11.97	0.11	0.93%	11.87	12.13	95243	11414.21	3.64%	0.00
2025-10-28	11.75	11.86	0.06	0.51%	11.74	11.98	67063	7971.16	2.56%	0.00
2025-10-27	11.80	11.80	0.03	0.25%	11.70	11.86	57768	6802.95	2.21%	0.00
2025-10-24	12.07	11.77	-0.30	-2.49%	11.73	12.16	109808	13065.59	4.19%	0.00
2025-10-23	12.08	12.07	0.04	0.33%	11.89	12.23	69219	8349.84	2.64%	0.00
2025-10-22	11.76	12.03	0.18	1.52%	11.76	12.16	66832	8035.69	2.55%	21.00
2025-10-21	11.90	11.85	0.00	0.00%	11.74	12.00	66760	7921.06	2.55%	11.00
2025-10-20	11.53	11.85	0.35	3.04%	11.44	11.92	96717	11374.30	3.69%	0.00
2025-10-17	11.38	11.50	0.13	1.14%	11.36	11.73	96081	11077.91	3.67%	0.00
2025-10-16	11.35	11.37	0.02	0.18%	11.30	11.55	53317	6086.36	2.04%	0.00
2025-10-15	11.30	11.35	0.08	0.71%	11.16	11.37	57918	6525.88	2.21%	0.00
2025-10-14	11.51	11.27	-0.20	-1.74%	11.18	11.63	62480	7115.46	2.39%	0.00
2025-10-13	11.11	11.47	-0.14	-1.21%	11.09	11.47	60128	6794.63	2.30%	0.00

深证大盘股票行情在线 K线走势图

ST中青宝(300052)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
奥特维	116.24	20.00
海优新材	67.64	19.99
杰普特	185.30	18.87
燕麦科技	44.43	18.39
炬光科技	301.20	18.06
欧莱新材	24.40	14.82
航亚科技	39.91	14.26
蓝特光学	49.51	14.05
C强一	353.17	14.05
德科立	191.48	13.94
晶科能源	7.00	13.27
赛恩斯	81.99	13.25
微导纳米	73.90	11.97
美迪凯	13.24	11.45
博众精工	43.90	11.17
高测股份	15.30	10.79
华依科技	41.36	10.29
聚和材料	78.24	10.12
京投发展	5.45	10.10
城建发展	6.00	10.09

深市涨幅前二十

名称	价格	涨幅▼
南网能源	7.44	10.06
神剑股份	12.82	10.04
红宝丽	13.70	10.04
凯恩股份	6.91	10.03
冰轮环境	17.33	10.03
百川股份	10.31	10.03
巨力索具	16.01	10.03
中恒电气	32.74	10.01
万里石	45.62	10.01
万泽股份	30.65	10.01
伊戈尔	43.86	10.01
名雕股份	28.14	10.01
东方钽业	43.21	10.01
润贝航科	56.33	10.00
银轮股份	39.28	10.00
钧达股份	110.22	10.00
江顺科技	110.55	10.00
通宇通讯	52.81	10.00
湖南黄金	36.63	10.00
航发控制	25.86	10.00

创业板涨幅前二十

名称	价格	涨幅▼
民爆光电	64.78	20.01
泽润新能	74.56	20.01
凯旺科技	47.63	20.01
帝科股份	123.97	20.00
罗博特科	424.80	20.00
晓程科技	64.91	18.67
威尔高	60.50	18.23
三角防务	44.13	17.99
晶盛机电	55.07	17.34
海兰信	28.40	15.82
致尚科技	220.10	15.56
网宿科技	19.31	14.40
胜蓝股份	54.50	14.33
维宏股份	44.99	13.90
顺网科技	27.88	13.80
天孚通信	270.00	13.21
信维通信	89.47	13.12
春晖智控	30.50	12.01
澄天伟业	58.43	11.96
博盈特焊	73.10	11.94