ST中青宝(300052)股票行情 ST中青宝股票行情 300052股票行情_爱股网
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 |
|---|
| 2025-10-31 | 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 |
| 2025-10-10 | 11.66 | 11.61 | 0.00 | 0.00% | 11.60 | 11.79 | 58413 | 6821.61 | 2.23% | 0.00 |
| 2025-10-09 | 12.04 | 11.61 | -0.36 | -3.01% | 11.60 | 12.13 | 93943 | 11057.62 | 3.59% | 0.00 |
| 2025-09-30 | 11.92 | 11.97 | 0.05 | 0.42% | 11.85 | 12.05 | 38634 | 4619.29 | 1.48% | 0.00 |
| 2025-09-29 | 11.92 | 11.92 | 0.00 | 0.00% | 11.71 | 12.02 | 44411 | 5294.66 | 1.70% | 0.00 |
| 2025-09-26 | 12.07 | 11.92 | -0.20 | -1.65% | 11.89 | 12.12 | 50011 | 5987.30 | 1.91% | 0.00 |
| 2025-09-25 | 12.02 | 12.12 | 0.03 | 0.25% | 12.02 | 12.40 | 70008 | 8582.05 | 2.67% | 15.00 |
| 2025-09-24 | 11.76 | 12.09 | 0.36 | 3.07% | 11.65 | 12.14 | 70282 | 8421.72 | 2.68% | 0.00 |
| 2025-09-23 | 12.14 | 11.73 | -0.47 | -3.85% | 11.50 | 12.17 | 105502 | 12384.37 | 4.03% | 0.00 |
| 2025-09-22 | 12.03 | 12.20 | 0.17 | 1.41% | 11.95 | 12.30 | 55247 | 6707.95 | 2.11% | 0.00 |
| 2025-09-19 | 12.14 | 12.03 | -0.08 | -0.66% | 11.91 | 12.34 | 92239 | 11173.42 | 3.52% | 0.00 |
| 2025-09-18 | 12.51 | 12.11 | -0.40 | -3.20% | 12.04 | 12.66 | 131343 | 16178.25 | 5.02% | 0.00 |
| 2025-09-17 | 12.92 | 12.51 | -0.50 | -3.84% | 12.50 | 13.00 | 129197 | 16350.84 | 4.93% | 0.00 |
| 2025-09-16 | 13.00 | 13.01 | -0.13 | -0.99% | 12.86 | 13.41 | 99512 | 13019.97 | 3.80% | 8.00 |
| 2025-09-15 | 12.60 | 13.14 | 0.27 | 2.10% | 12.57 | 13.15 | 128487 | 16531.27 | 4.91% | 0.00 |
| 2025-09-12 | 12.25 | 12.87 | 0.54 | 4.38% | 12.25 | 13.56 | 174841 | 22635.12 | 6.68% | 0.00 |
| 2025-09-11 | 12.52 | 12.33 | -0.19 | -1.52% | 12.26 | 12.58 | 102517 | 12652.43 | 3.92% | 0.00 |
| 2025-09-10 | 11.94 | 12.52 | 0.50 | 4.16% | 11.94 | 12.57 | 139195 | 17160.06 | 5.32% | 3.00 |
| 2025-09-09 | 12.01 | 12.02 | 0.02 | 0.17% | 11.88 | 12.35 | 110512 | 13311.47 | 4.22% | 0.00 |
| 2025-09-08 | 11.65 | 12.00 | 0.43 | 3.72% | 11.65 | 12.06 | 107823 | 12791.70 | 4.12% | 9.00 |
| 2025-09-05 | 11.31 | 11.57 | 0.29 | 2.57% | 11.27 | 11.57 | 60240 | 6892.81 | 2.30% | 0.00 |
| 2025-09-04 | 11.48 | 11.28 | -0.10 | -0.88% | 11.15 | 11.51 | 82773 | 9422.17 | 3.16% | 0.00 |
| 2025-09-03 | 11.62 | 11.38 | -0.24 | -2.07% | 11.34 | 11.85 | 101661 | 11795.61 | 3.88% | 0.00 |
| 2025-09-02 | 11.61 | 11.62 | 0.01 | 0.09% | 11.36 | 11.69 | 82034 | 9454.42 | 3.13% | 9.00 |
| 2025-09-01 | 11.48 | 11.61 | 0.21 | 1.84% | 11.43 | 11.71 | 77958 | 9026.11 | 2.98% | 4.00 |
| 2025-08-29 | 11.64 | 11.40 | -0.24 | -2.06% | 11.38 | 11.89 | 99501 | 11511.82 | 3.80% | 0.00 |
| 2025-08-28 | 11.69 | 11.64 | -0.20 | -1.69% | 11.11 | 11.88 | 154522 | 17858.52 | 5.90% | 0.00 |
| 2025-08-27 | 12.36 | 11.84 | -0.47 | -3.82% | 11.77 | 12.39 | 154567 | 18637.05 | 5.90% | 13.00 |
| 2025-08-26 | 12.19 | 12.31 | 0.43 | 3.62% | 12.05 | 12.68 | 158076 | 19607.46 | 6.04% | 7.00 |
| 2025-08-25 | 11.70 | 11.88 | 0.22 | 1.89% | 11.70 | 12.12 | 124605 | 14807.04 | 4.76% | 0.00 |
| 2025-08-22 | 11.80 | 11.66 | -0.11 | -0.93% | 11.58 | 11.98 | 118416 | 13830.88 | 4.52% | 1.00 |
| 2025-08-21 | 11.42 | 11.77 | 0.47 | 4.16% | 11.40 | 12.18 | 226436 | 26779.27 | 8.65% | 5.00 |
| 2025-08-20 | 11.03 | 11.30 | 0.21 | 1.89% | 10.97 | 11.64 | 128435 | 14542.08 | 4.90% | 0.00 |
| 2025-08-19 | 11.15 | 11.09 | 0.05 | 0.45% | 10.88 | 11.19 | 98437 | 10844.27 | 3.76% | 0.00 |
| 2025-08-18 | 10.75 | 11.04 | 0.40 | 3.76% | 10.74 | 11.36 | 161186 | 17883.29 | 6.16% | 0.00 |
| 2025-08-15 | 10.43 | 10.64 | 0.17 | 1.62% | 10.42 | 10.67 | 80876 | 8533.30 | 3.09% | 0.00 |
| 2025-08-14 | 10.60 | 10.47 | -0.12 | -1.13% | 10.45 | 10.86 | 113832 | 12149.99 | 4.35% | 0.00 |
| 2025-08-13 | 10.45 | 10.59 | 0.11 | 1.05% | 10.42 | 10.74 | 102836 | 10870.47 | 3.93% | 0.00 |
| 2025-08-12 | 10.48 | 10.48 | -0.02 | -0.19% | 10.43 | 10.64 | 62218 | 6555.08 | 2.38% | 0.00 |
| 2025-08-11 | 10.52 | 10.50 | 0.00 | 0.00% | 10.40 | 10.55 | 61037 | 6390.17 | 2.33% | 0.00 |
| 2025-08-08 | 10.65 | 10.50 | -0.18 | -1.69% | 10.48 | 10.72 | 61817 | 6536.52 | 2.36% | 0.00 |
| 2025-08-07 | 10.52 | 10.68 | 0.16 | 1.52% | 10.47 | 10.78 | 76138 | 8116.41 | 2.91% | 0.00 |
| 2025-08-06 | 10.50 | 10.52 | 0.01 | 0.10% | 10.45 | 10.55 | 56946 | 5971.80 | 2.17% | 0.00 |
| 2025-08-05 | 10.50 | 10.51 | 0.01 | 0.10% | 10.45 | 10.55 | 38936 | 4088.71 | 1.49% | 0.00 |
| 2025-08-04 | 10.29 | 10.50 | 0.15 | 1.45% | 10.21 | 10.55 | 48203 | 5020.54 | 1.84% | 0.00 |
| 2025-08-01 | 10.29 | 10.35 | 0.07 | 0.68% | 10.23 | 10.38 | 49851 | 5134.42 | 1.90% | 0.00 |
| 2025-07-31 | 10.51 | 10.28 | -0.26 | -2.47% | 10.25 | 10.56 | 77123 | 8020.91 | 2.95% | 0.00 |
| 2025-07-30 | 10.71 | 10.54 | -0.18 | -1.68% | 10.46 | 10.73 | 69027 | 7323.77 | 2.64% | 0.00 |
| 2025-07-29 | 10.70 | 10.72 | 0.01 | 0.09% | 10.60 | 10.74 | 55644 | 5935.45 | 2.13% | 0.00 |
| 2025-07-28 | 10.76 | 10.71 | -0.04 | -0.37% | 10.60 | 10.84 | 62978 | 6744.33 | 2.41% | 0.00 |
| 2025-07-25 | 10.92 | 10.75 | -0.13 | -1.19% | 10.71 | 10.95 | 78182 | 8434.13 | 2.99% | 0.00 |
| 2025-07-24 | 10.67 | 10.88 | 0.42 | 4.02% | 10.62 | 11.06 | 155226 | 16834.30 | 5.93% | 2.00 |
| 2025-07-23 | 10.45 | 10.46 | -0.03 | -0.29% | 10.38 | 10.57 | 56122 | 5884.44 | 2.14% | 0.00 |
| 2025-07-22 | 10.44 | 10.49 | 0.05 | 0.48% | 10.28 | 10.64 | 82802 | 8632.62 | 3.16% | 0.00 |
| 2025-07-21 | 10.48 | 10.44 | 0.03 | 0.29% | 10.39 | 10.48 | 55622 | 5799.14 | 2.12% | 0.00 |
| 2025-07-18 | 10.57 | 10.41 | -0.13 | -1.23% | 10.37 | 10.61 | 72522 | 7598.04 | 2.77% | 0.00 |
| 2025-07-17 | 10.70 | 10.54 | -0.15 | -1.40% | 10.50 | 10.76 | 78109 | 8273.22 | 2.98% | 0.00 |
| 2025-07-16 | 10.52 | 10.69 | 0.19 | 1.81% | 10.52 | 10.76 | 91437 | 9736.30 | 3.49% | 0.00 |
| 2025-07-15 | 10.58 | 10.50 | -0.05 | -0.47% | 10.45 | 10.73 | 87673 | 9270.24 | 3.35% | 0.00 |
| 2025-07-14 | 10.66 | 10.55 | -0.28 | -2.59% | 10.34 | 10.76 | 133004 | 13948.93 | 5.08% | 2.00 |
| 2025-07-11 | 11.00 | 10.83 | -0.07 | -0.64% | 10.78 | 11.18 | 133335 | 14568.13 | 5.09% | 7.00 |
| 2025-07-10 | 10.91 | 10.90 | -0.10 | -0.91% | 10.71 | 11.27 | 153662 | 16802.45 | 5.87% | 5.00 |
| 2025-07-09 | 10.30 | 11.00 | 0.71 | 6.90% | 10.19 | 11.17 | 243945 | 26177.87 | 9.32% | 9.00 |
| 2025-07-08 | 10.20 | 10.29 | -0.01 | -0.10% | 10.10 | 10.44 | 124744 | 12819.87 | 4.76% | 0.00 |
| 2025-07-07 | 9.87 | 10.30 | 0.54 | 5.53% | 9.77 | 10.48 | 179699 | 18372.02 | 6.86% | 5.00 |
| 2025-07-04 | 9.80 | 9.76 | -0.12 | -1.21% | 9.75 | 9.95 | 67270 | 6610.98 | 2.57% | 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
深市涨幅前二十
创业板涨幅前二十
