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 |
|---|
| 2025-06-17 | 1.75 | 1.69 | -0.04 | -2.31% | 1.65 | 1.81 | 427503 | 7469.52 | 2.56% |
| 2025-06-16 | 1.66 | 1.73 | 0.08 | 4.85% | 1.64 | 1.73 | 238458 | 4070.97 | 1.43% |
| 2025-06-13 | 1.73 | 1.65 | -0.08 | -4.62% | 1.64 | 1.73 | 211066 | 3537.27 | 1.26% |
| 2025-06-12 | 1.75 | 1.73 | -0.03 | -1.70% | 1.69 | 1.76 | 153762 | 2647.75 | 0.92% |
| 2025-06-11 | 1.74 | 1.76 | 0.03 | 1.73% | 1.71 | 1.79 | 194488 | 3409.06 | 1.17% |
| 2025-06-10 | 1.80 | 1.73 | -0.05 | -2.81% | 1.69 | 1.81 | 376363 | 6524.32 | 2.25% |
| 2025-06-09 | 1.78 | 1.78 | -0.04 | -2.20% | 1.77 | 1.84 | 358332 | 6413.11 | 2.15% |
| 2025-06-06 | 1.77 | 1.82 | 0.06 | 3.41% | 1.74 | 1.85 | 519177 | 9361.71 | 3.11% |
| 2025-06-05 | 1.65 | 1.76 | 0.08 | 4.76% | 1.62 | 1.76 | 408332 | 6985.86 | 2.45% |
| 2025-06-04 | 1.71 | 1.68 | 0.01 | 0.60% | 1.63 | 1.75 | 541572 | 9229.11 | 3.24% |
| 2025-06-03 | 1.58 | 1.67 | 0.08 | 5.03% | 1.57 | 1.67 | 238706 | 3912.58 | 1.43% |
| 2025-05-30 | 1.54 | 1.59 | 0.04 | 2.58% | 1.54 | 1.61 | 214273 | 3416.60 | 1.28% |
| 2025-05-29 | 1.55 | 1.55 | 0.00 | 0.00% | 1.52 | 1.58 | 190136 | 2957.64 | 1.14% |
| 2025-05-28 | 1.53 | 1.55 | 0.01 | 0.65% | 1.51 | 1.58 | 312781 | 4816.85 | 1.87% |
| 2025-05-27 | 1.45 | 1.54 | 0.07 | 4.76% | 1.45 | 1.54 | 383572 | 5848.57 | 2.30% |
| 2025-05-26 | 1.44 | 1.47 | 0.05 | 3.52% | 1.44 | 1.49 | 194949 | 2870.09 | 1.17% |
| 2025-05-23 | 1.43 | 1.42 | -0.01 | -0.70% | 1.41 | 1.45 | 101748 | 1454.53 | 0.61% |
| 2025-05-22 | 1.47 | 1.43 | -0.05 | -3.38% | 1.42 | 1.47 | 190682 | 2755.82 | 1.14% |
| 2025-05-21 | 1.45 | 1.48 | 0.02 | 1.37% | 1.44 | 1.52 | 241168 | 3559.81 | 1.44% |
| 2025-05-20 | 1.49 | 1.46 | -0.01 | -0.68% | 1.46 | 1.51 | 246082 | 3642.02 | 1.47% |
| 2025-05-19 | 1.43 | 1.47 | 0.07 | 5.00% | 1.42 | 1.47 | 223219 | 3268.43 | 1.34% |
| 2025-05-16 | 1.41 | 1.40 | -0.01 | -0.71% | 1.38 | 1.43 | 154544 | 2171.52 | 0.93% |
| 2025-05-15 | 1.48 | 1.41 | -0.07 | -4.73% | 1.41 | 1.48 | 372117 | 5302.93 | 2.23% |
| 2025-05-14 | 1.42 | 1.48 | 0.07 | 4.96% | 1.41 | 1.48 | 252338 | 3661.68 | 1.51% |
| 2025-05-13 | 1.34 | 1.41 | 0.07 | 5.22% | 1.34 | 1.41 | 228911 | 3202.05 | 1.37% |
| 2025-05-12 | 1.34 | 1.34 | 0.00 | 0.00% | 1.32 | 1.36 | 104947 | 1405.91 | 0.63% |
| 2025-05-09 | 1.36 | 1.34 | -0.02 | -1.47% | 1.33 | 1.36 | 92544 | 1243.21 | 0.55% |
| 2025-05-08 | 1.34 | 1.36 | 0.01 | 0.74% | 1.33 | 1.36 | 87539 | 1182.14 | 0.52% |
| 2025-05-07 | 1.32 | 1.35 | 0.02 | 1.50% | 1.32 | 1.36 | 129545 | 1739.77 | 0.78% |
| 2025-05-06 | 1.31 | 1.33 | 0.03 | 2.31% | 1.30 | 1.33 | 100381 | 1318.37 | 0.60% |
| 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% |
上证大盘股票行情在线 K线走势图
