ST中珠(600568)股票行情
ST中珠(600568)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 |
|---|
| 2025-04-30 | 1.28 | 1.30 | 0.02 | 1.56% | 1.28 | 1.32 | 97830 | 1273.94 | 0.59% |
| 2025-04-29 | 1.27 | 1.28 | 0.01 | 0.79% | 1.24 | 1.28 | 50642 | 641.69 | 0.30% |
| 2025-04-28 | 1.29 | 1.27 | -0.03 | -2.31% | 1.26 | 1.30 | 99616 | 1271.85 | 0.60% |
| 2025-04-25 | 1.30 | 1.30 | 0.00 | 0.00% | 1.29 | 1.31 | 64562 | 837.13 | 0.39% |
| 2025-04-24 | 1.29 | 1.30 | 0.01 | 0.78% | 1.28 | 1.31 | 69214 | 898.02 | 0.41% |
| 2025-04-23 | 1.30 | 1.29 | -0.01 | -0.77% | 1.28 | 1.30 | 75449 | 972.66 | 0.45% |
| 2025-04-22 | 1.31 | 1.30 | -0.02 | -1.52% | 1.28 | 1.31 | 85761 | 1110.10 | 0.51% |
| 2025-04-21 | 1.29 | 1.32 | 0.03 | 2.33% | 1.29 | 1.34 | 97391 | 1283.58 | 0.58% |
| 2025-04-18 | 1.28 | 1.29 | 0.00 | 0.00% | 1.28 | 1.30 | 58907 | 757.95 | 0.35% |
| 2025-04-17 | 1.28 | 1.29 | 0.01 | 0.78% | 1.27 | 1.30 | 62428 | 802.41 | 0.37% |
| 2025-04-16 | 1.31 | 1.28 | -0.04 | -3.03% | 1.27 | 1.32 | 108563 | 1396.36 | 0.65% |
| 2025-04-15 | 1.29 | 1.32 | 0.03 | 2.33% | 1.28 | 1.32 | 111292 | 1454.89 | 0.67% |
| 2025-04-14 | 1.27 | 1.29 | 0.02 | 1.57% | 1.27 | 1.31 | 110533 | 1422.95 | 0.66% |
| 2025-04-11 | 1.28 | 1.27 | -0.02 | -1.55% | 1.27 | 1.29 | 75093 | 960.25 | 0.45% |
| 2025-04-10 | 1.28 | 1.29 | 0.01 | 0.78% | 1.28 | 1.31 | 129629 | 1672.46 | 0.78% |
| 2025-04-09 | 1.25 | 1.28 | 0.01 | 0.79% | 1.21 | 1.29 | 129226 | 1610.68 | 0.77% |
| 2025-04-08 | 1.25 | 1.27 | -0.04 | -3.05% | 1.24 | 1.28 | 201720 | 2536.52 | 1.21% |
| 2025-04-07 | 1.31 | 1.31 | -0.07 | -5.07% | 1.31 | 1.33 | 83046 | 1090.30 | 0.50% |
| 2025-04-03 | 1.35 | 1.38 | 0.01 | 0.73% | 1.33 | 1.38 | 119188 | 1613.73 | 0.71% |
| 2025-04-02 | 1.35 | 1.37 | 0.02 | 1.48% | 1.33 | 1.39 | 118483 | 1617.37 | 0.71% |
| 2025-04-01 | 1.35 | 1.35 | -0.01 | -0.74% | 1.33 | 1.38 | 162248 | 2192.21 | 0.97% |
| 2025-03-31 | 1.35 | 1.36 | -0.02 | -1.45% | 1.32 | 1.36 | 193142 | 2581.73 | 1.16% |
| 2025-03-28 | 1.44 | 1.38 | -0.07 | -4.83% | 1.38 | 1.45 | 323582 | 4535.35 | 1.94% |
| 2025-03-27 | 1.55 | 1.45 | -0.03 | -2.03% | 1.41 | 1.55 | 719496 | 10589.63 | 4.31% |
| 2025-03-26 | 1.48 | 1.48 | 0.07 | 4.96% | 1.46 | 1.48 | 202281 | 2993.54 | 1.21% |
| 2025-03-25 | 1.35 | 1.41 | 0.07 | 5.22% | 1.34 | 1.41 | 390694 | 5462.27 | 2.34% |
| 2025-03-24 | 1.32 | 1.34 | 0.02 | 1.52% | 1.31 | 1.37 | 261308 | 3510.32 | 1.57% |
| 2025-03-21 | 1.30 | 1.32 | 0.01 | 0.76% | 1.30 | 1.32 | 116331 | 1524.76 | 0.70% |
| 2025-03-20 | 1.30 | 1.31 | 0.01 | 0.77% | 1.29 | 1.33 | 142766 | 1869.80 | 0.86% |
| 2025-03-19 | 1.30 | 1.30 | 0.00 | 0.00% | 1.29 | 1.31 | 94305 | 1225.08 | 0.57% |
| 2025-03-18 | 1.29 | 1.30 | 0.00 | 0.00% | 1.28 | 1.31 | 142020 | 1839.41 | 0.85% |
| 2025-03-17 | 1.28 | 1.30 | 0.03 | 2.36% | 1.27 | 1.32 | 231263 | 2998.37 | 1.39% |
| 2025-03-14 | 1.27 | 1.27 | 0.00 | 0.00% | 1.26 | 1.28 | 79090 | 1005.77 | 0.47% |
| 2025-03-13 | 1.28 | 1.27 | -0.01 | -0.78% | 1.26 | 1.28 | 127355 | 1614.96 | 0.76% |
| 2025-03-12 | 1.28 | 1.28 | 0.00 | 0.00% | 1.27 | 1.29 | 98107 | 1256.44 | 0.59% |
| 2025-03-11 | 1.27 | 1.28 | 0.01 | 0.79% | 1.26 | 1.29 | 106334 | 1358.03 | 0.64% |
| 2025-03-10 | 1.26 | 1.27 | 0.00 | 0.00% | 1.26 | 1.29 | 113003 | 1442.79 | 0.68% |
| 2025-03-07 | 1.26 | 1.27 | 0.00 | 0.00% | 1.26 | 1.28 | 102343 | 1298.28 | 0.61% |
| 2025-03-06 | 1.26 | 1.27 | 0.01 | 0.79% | 1.26 | 1.28 | 127898 | 1619.59 | 0.77% |
| 2025-03-05 | 1.26 | 1.26 | -0.02 | -1.56% | 1.25 | 1.28 | 142670 | 1799.77 | 0.85% |
| 2025-03-04 | 1.26 | 1.28 | 0.01 | 0.79% | 1.25 | 1.28 | 129987 | 1645.74 | 0.78% |
| 2025-03-03 | 1.29 | 1.27 | -0.02 | -1.55% | 1.26 | 1.30 | 190900 | 2446.22 | 1.14% |
| 2025-02-28 | 1.32 | 1.29 | -0.03 | -2.27% | 1.29 | 1.32 | 124561 | 1620.04 | 0.75% |
| 2025-02-27 | 1.33 | 1.32 | -0.01 | -0.75% | 1.31 | 1.35 | 133397 | 1776.25 | 0.80% |
| 2025-02-26 | 1.34 | 1.33 | -0.02 | -1.48% | 1.31 | 1.34 | 203984 | 2709.40 | 1.22% |
| 2025-02-25 | 1.30 | 1.35 | 0.05 | 3.85% | 1.29 | 1.37 | 296290 | 3958.07 | 1.78% |
| 2025-02-24 | 1.29 | 1.30 | 0.01 | 0.78% | 1.29 | 1.32 | 128153 | 1671.21 | 0.77% |
| 2025-02-21 | 1.30 | 1.29 | -0.01 | -0.77% | 1.29 | 1.32 | 127385 | 1651.14 | 0.76% |
| 2025-02-20 | 1.29 | 1.30 | 0.01 | 0.78% | 1.28 | 1.31 | 140835 | 1821.29 | 0.84% |
| 2025-02-19 | 1.28 | 1.29 | 0.01 | 0.78% | 1.27 | 1.29 | 95605 | 1224.81 | 0.57% |
| 2025-02-18 | 1.30 | 1.28 | -0.01 | -0.78% | 1.28 | 1.31 | 125458 | 1622.06 | 0.75% |
| 2025-02-17 | 1.30 | 1.29 | -0.01 | -0.77% | 1.28 | 1.31 | 116483 | 1505.56 | 0.70% |
| 2025-02-14 | 1.28 | 1.30 | 0.02 | 1.56% | 1.28 | 1.33 | 139326 | 1818.18 | 0.83% |
| 2025-02-13 | 1.29 | 1.28 | -0.02 | -1.54% | 1.28 | 1.30 | 55065 | 708.66 | 0.33% |
| 2025-02-12 | 1.30 | 1.30 | 0.00 | 0.00% | 1.28 | 1.31 | 66689 | 862.23 | 0.40% |
| 2025-02-11 | 1.31 | 1.30 | -0.02 | -1.52% | 1.29 | 1.32 | 68518 | 891.13 | 0.41% |
| 2025-02-10 | 1.31 | 1.32 | 0.01 | 0.76% | 1.29 | 1.33 | 84814 | 1110.79 | 0.51% |
| 2025-02-07 | 1.29 | 1.31 | 0.01 | 0.77% | 1.28 | 1.32 | 92247 | 1203.67 | 0.55% |
| 2025-02-06 | 1.28 | 1.30 | 0.02 | 1.56% | 1.28 | 1.33 | 100971 | 1314.69 | 0.60% |
| 2025-02-05 | 1.27 | 1.28 | 0.02 | 1.59% | 1.25 | 1.28 | 91389 | 1158.31 | 0.55% |
| 2025-01-27 | 1.26 | 1.26 | 0.00 | 0.00% | 1.25 | 1.28 | 79607 | 1006.10 | 0.48% |
| 2025-01-24 | 1.29 | 1.26 | -0.04 | -3.08% | 1.25 | 1.29 | 113406 | 1435.52 | 0.68% |
| 2025-01-23 | 1.30 | 1.30 | -0.01 | -0.76% | 1.27 | 1.31 | 165407 | 2134.87 | 0.99% |
| 2025-01-22 | 1.25 | 1.31 | 0.06 | 4.80% | 1.24 | 1.31 | 248660 | 3231.62 | 1.49% |
| 2025-01-21 | 1.23 | 1.25 | 0.00 | 0.00% | 1.23 | 1.26 | 72897 | 910.11 | 0.44% |
| 2025-01-20 | 1.23 | 1.25 | 0.01 | 0.81% | 1.20 | 1.27 | 148940 | 1841.47 | 0.89% |
| 2025-01-17 | 1.24 | 1.24 | -0.06 | -4.62% | 1.24 | 1.25 | 122170 | 1515.38 | 0.73% |
| 2025-01-16 | 1.29 | 1.30 | 0.01 | 0.78% | 1.28 | 1.32 | 104667 | 1359.15 | 0.63% |
| 2025-01-15 | 1.29 | 1.29 | -0.01 | -0.77% | 1.28 | 1.30 | 72835 | 941.33 | 0.44% |
| 2025-01-14 | 1.26 | 1.30 | 0.03 | 2.36% | 1.26 | 1.31 | 103358 | 1334.06 | 0.62% |
| 2025-01-13 | 1.27 | 1.27 | -0.01 | -0.78% | 1.24 | 1.28 | 60822 | 768.98 | 0.36% |
| 2025-01-10 | 1.30 | 1.28 | -0.02 | -1.54% | 1.27 | 1.30 | 56845 | 730.85 | 0.34% |
| 2025-01-09 | 1.30 | 1.30 | -0.01 | -0.76% | 1.29 | 1.31 | 44288 | 574.61 | 0.27% |
| 2025-01-08 | 1.29 | 1.31 | 0.01 | 0.77% | 1.28 | 1.31 | 83276 | 1080.02 | 0.50% |
| 2025-01-07 | 1.28 | 1.30 | 0.01 | 0.78% | 1.27 | 1.31 | 75838 | 977.79 | 0.45% |
| 2025-01-06 | 1.30 | 1.29 | 0.00 | 0.00% | 1.28 | 1.31 | 63326 | 817.87 | 0.38% |
| 2025-01-03 | 1.32 | 1.29 | -0.03 | -2.27% | 1.28 | 1.32 | 71187 | 923.51 | 0.43% |
| 2025-01-02 | 1.30 | 1.32 | 0.02 | 1.54% | 1.29 | 1.34 | 97844 | 1292.48 | 0.59% |
| 2024-12-31 | 1.30 | 1.30 | 0.00 | 0.00% | 1.29 | 1.32 | 59639 | 779.83 | 0.36% |
| 2024-12-30 | 1.35 | 1.30 | -0.06 | -4.41% | 1.29 | 1.35 | 122234 | 1605.91 | 0.73% |
上证大盘股票行情在线 K线走势图
