中洲控股(000042)股票行情 中洲控股股票行情 000042股票行情_爱股网
中洲控股(000042)股票行情
中洲控股(000042)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 |
|---|
| 2025-10-27 | 8.04 | 7.97 | -0.07 | -0.87% | 7.82 | 8.10 | 87865 | 6963.45 | 1.32% |
| 2025-10-24 | 8.19 | 8.04 | -0.14 | -1.71% | 8.00 | 8.20 | 51798 | 4186.00 | 0.78% |
| 2025-10-23 | 8.26 | 8.18 | -0.02 | -0.24% | 8.09 | 8.30 | 47944 | 3908.55 | 0.72% |
| 2025-10-22 | 8.22 | 8.20 | 0.01 | 0.12% | 8.17 | 8.30 | 56544 | 4654.82 | 0.85% |
| 2025-10-21 | 7.86 | 8.19 | 0.33 | 4.20% | 7.82 | 8.43 | 96365 | 7845.89 | 1.45% |
| 2025-10-20 | 7.84 | 7.86 | 0.09 | 1.16% | 7.82 | 7.90 | 44849 | 3521.40 | 0.68% |
| 2025-10-17 | 7.93 | 7.77 | -0.18 | -2.26% | 7.75 | 8.00 | 54869 | 4305.34 | 0.83% |
| 2025-10-16 | 8.00 | 7.95 | -0.05 | -0.63% | 7.91 | 8.02 | 40783 | 3248.39 | 0.61% |
| 2025-10-15 | 7.99 | 8.00 | 0.01 | 0.13% | 7.94 | 8.08 | 38414 | 3072.60 | 0.58% |
| 2025-10-14 | 8.16 | 7.99 | -0.17 | -2.08% | 7.98 | 8.22 | 57095 | 4621.24 | 0.86% |
| 2025-10-13 | 8.18 | 8.16 | -0.23 | -2.74% | 8.06 | 8.22 | 67416 | 5505.23 | 1.02% |
| 2025-10-10 | 8.13 | 8.39 | 0.30 | 3.71% | 8.13 | 8.47 | 81765 | 6843.72 | 1.23% |
| 2025-10-09 | 7.99 | 8.09 | 0.12 | 1.51% | 7.84 | 8.20 | 92382 | 7432.41 | 1.39% |
| 2025-09-30 | 7.94 | 7.97 | 0.03 | 0.38% | 7.90 | 8.01 | 50202 | 4000.65 | 0.76% |
| 2025-09-29 | 7.82 | 7.94 | 0.13 | 1.66% | 7.69 | 7.95 | 74592 | 5854.47 | 1.12% |
| 2025-09-26 | 7.80 | 7.81 | 0.01 | 0.13% | 7.75 | 7.95 | 63169 | 4955.54 | 0.95% |
| 2025-09-25 | 7.90 | 7.80 | -0.10 | -1.27% | 7.75 | 7.90 | 66724 | 5207.57 | 1.00% |
| 2025-09-24 | 7.78 | 7.90 | 0.07 | 0.89% | 7.74 | 8.02 | 74503 | 5894.76 | 1.12% |
| 2025-09-23 | 8.04 | 7.83 | -0.27 | -3.33% | 7.72 | 8.09 | 127721 | 10007.54 | 1.92% |
| 2025-09-22 | 8.23 | 8.10 | -0.10 | -1.22% | 8.04 | 8.23 | 39732 | 3223.20 | 0.60% |
| 2025-09-19 | 8.13 | 8.20 | 0.08 | 0.99% | 7.97 | 8.25 | 74309 | 6015.18 | 1.12% |
| 2025-09-18 | 8.37 | 8.12 | -0.22 | -2.64% | 8.07 | 8.39 | 104116 | 8546.75 | 1.57% |
| 2025-09-17 | 8.42 | 8.34 | -0.09 | -1.07% | 8.26 | 8.47 | 77936 | 6517.85 | 1.17% |
| 2025-09-16 | 8.59 | 8.43 | -0.19 | -2.20% | 8.43 | 8.70 | 110223 | 9380.41 | 1.66% |
| 2025-09-15 | 9.02 | 8.62 | -0.09 | -1.03% | 8.53 | 9.25 | 215449 | 19035.11 | 3.24% |
| 2025-09-12 | 8.56 | 8.71 | 0.11 | 1.28% | 8.54 | 8.90 | 97257 | 8436.58 | 1.46% |
| 2025-09-11 | 8.55 | 8.60 | 0.03 | 0.35% | 8.45 | 8.61 | 61668 | 5259.98 | 0.93% |
| 2025-09-10 | 8.55 | 8.57 | -0.01 | -0.12% | 8.51 | 8.63 | 30226 | 2584.18 | 0.46% |
| 2025-09-09 | 8.60 | 8.58 | -0.05 | -0.58% | 8.52 | 8.68 | 46368 | 3987.52 | 0.70% |
| 2025-09-08 | 8.76 | 8.63 | -0.04 | -0.46% | 8.51 | 8.78 | 62746 | 5419.89 | 0.94% |
| 2025-09-05 | 8.60 | 8.67 | 0.07 | 0.81% | 8.55 | 8.75 | 67858 | 5881.26 | 1.02% |
| 2025-09-04 | 8.51 | 8.60 | 0.04 | 0.47% | 8.49 | 8.65 | 71113 | 6089.21 | 1.07% |
| 2025-09-03 | 8.79 | 8.56 | -0.22 | -2.51% | 8.53 | 8.84 | 64281 | 5597.54 | 0.97% |
| 2025-09-02 | 8.89 | 8.78 | -0.17 | -1.90% | 8.40 | 8.89 | 144403 | 12390.30 | 2.17% |
| 2025-09-01 | 9.10 | 8.95 | -0.19 | -2.08% | 8.94 | 9.20 | 85458 | 7693.57 | 1.29% |
| 2025-08-29 | 9.27 | 9.14 | 0.02 | 0.22% | 9.12 | 9.30 | 51491 | 4729.80 | 0.78% |
| 2025-08-28 | 9.05 | 9.12 | 0.06 | 0.66% | 8.85 | 9.13 | 97648 | 8791.19 | 1.47% |
| 2025-08-27 | 9.22 | 9.06 | -0.13 | -1.41% | 9.05 | 9.42 | 112174 | 10356.81 | 1.69% |
| 2025-08-26 | 9.12 | 9.19 | 0.08 | 0.88% | 9.10 | 9.19 | 46179 | 4222.16 | 0.70% |
| 2025-08-25 | 9.15 | 9.11 | -0.07 | -0.76% | 9.04 | 9.21 | 98402 | 8947.47 | 1.48% |
| 2025-08-22 | 9.43 | 9.18 | -0.21 | -2.24% | 9.12 | 9.43 | 149149 | 13725.88 | 2.25% |
| 2025-08-21 | 9.26 | 9.39 | 0.20 | 2.18% | 9.23 | 9.43 | 89940 | 8394.19 | 1.35% |
| 2025-08-20 | 9.20 | 9.19 | 0.00 | 0.00% | 9.14 | 9.41 | 101850 | 9414.24 | 1.53% |
| 2025-08-19 | 8.76 | 9.19 | 0.46 | 5.27% | 8.73 | 9.19 | 122297 | 10980.35 | 1.84% |
| 2025-08-18 | 8.74 | 8.73 | 0.02 | 0.23% | 8.65 | 8.80 | 66369 | 5799.14 | 1.00% |
| 2025-08-15 | 8.80 | 8.71 | -0.11 | -1.25% | 8.69 | 8.84 | 84310 | 7391.62 | 1.27% |
| 2025-08-14 | 8.78 | 8.82 | 0.10 | 1.15% | 8.73 | 9.07 | 127381 | 11335.83 | 1.92% |
| 2025-08-13 | 8.92 | 8.72 | -0.20 | -2.24% | 8.49 | 8.96 | 159794 | 13854.36 | 2.41% |
| 2025-08-12 | 8.81 | 8.92 | 0.12 | 1.36% | 8.76 | 8.96 | 69840 | 6209.64 | 1.05% |
| 2025-08-11 | 8.72 | 8.80 | 0.09 | 1.03% | 8.63 | 8.88 | 70191 | 6134.19 | 1.06% |
| 2025-08-08 | 8.66 | 8.71 | 0.05 | 0.58% | 8.65 | 8.73 | 38629 | 3357.93 | 0.58% |
| 2025-08-07 | 8.61 | 8.66 | 0.07 | 0.81% | 8.59 | 8.79 | 94226 | 8170.40 | 1.42% |
| 2025-08-06 | 8.40 | 8.59 | 0.18 | 2.14% | 8.35 | 8.61 | 60618 | 5144.07 | 0.91% |
| 2025-08-05 | 8.27 | 8.41 | 0.14 | 1.69% | 8.27 | 8.45 | 56595 | 4740.96 | 0.85% |
| 2025-08-04 | 8.19 | 8.27 | 0.07 | 0.85% | 8.12 | 8.30 | 39956 | 3288.73 | 0.60% |
| 2025-08-01 | 8.23 | 8.20 | 0.01 | 0.12% | 8.18 | 8.26 | 52235 | 4291.11 | 0.79% |
| 2025-07-31 | 8.35 | 8.19 | -0.18 | -2.15% | 8.16 | 8.40 | 100269 | 8247.71 | 1.51% |
| 2025-07-30 | 8.37 | 8.37 | -0.03 | -0.36% | 8.33 | 8.60 | 99869 | 8439.75 | 1.50% |
| 2025-07-29 | 8.44 | 8.40 | -0.02 | -0.24% | 8.32 | 8.63 | 94964 | 8017.97 | 1.43% |
| 2025-07-28 | 8.20 | 8.42 | 0.21 | 2.56% | 8.20 | 8.44 | 78942 | 6581.25 | 1.19% |
| 2025-07-25 | 8.18 | 8.21 | 0.02 | 0.24% | 8.18 | 8.30 | 69281 | 5703.28 | 1.04% |
| 2025-07-24 | 8.26 | 8.19 | -0.07 | -0.85% | 8.16 | 8.31 | 103876 | 8539.04 | 1.56% |
| 2025-07-23 | 8.22 | 8.26 | 0.03 | 0.36% | 8.22 | 8.41 | 77465 | 6429.00 | 1.17% |
| 2025-07-22 | 8.47 | 8.23 | -0.25 | -2.95% | 8.22 | 8.50 | 122100 | 10179.16 | 1.84% |
| 2025-07-21 | 8.41 | 8.48 | 0.04 | 0.47% | 8.38 | 8.52 | 65607 | 5546.08 | 0.99% |
| 2025-07-18 | 8.38 | 8.44 | 0.07 | 0.84% | 8.33 | 8.48 | 54417 | 4587.03 | 0.82% |
| 2025-07-17 | 8.39 | 8.37 | -0.05 | -0.59% | 8.33 | 8.44 | 63827 | 5339.17 | 0.96% |
| 2025-07-16 | 8.33 | 8.42 | 0.05 | 0.60% | 8.30 | 8.52 | 102908 | 8638.71 | 1.55% |
| 2025-07-15 | 8.22 | 8.37 | 0.05 | 0.60% | 8.02 | 8.40 | 166940 | 13707.94 | 2.51% |
| 2025-07-14 | 8.40 | 8.32 | -0.01 | -0.12% | 8.18 | 8.48 | 131395 | 10902.73 | 1.98% |
| 2025-07-11 | 8.23 | 8.33 | 0.11 | 1.34% | 8.05 | 8.33 | 126070 | 10328.65 | 1.90% |
| 2025-07-10 | 8.12 | 8.22 | 0.10 | 1.23% | 8.08 | 8.24 | 107249 | 8749.63 | 1.61% |
| 2025-07-09 | 7.97 | 8.12 | 0.16 | 2.01% | 7.95 | 8.17 | 140578 | 11315.51 | 2.12% |
| 2025-07-08 | 7.53 | 7.96 | 0.44 | 5.85% | 7.52 | 8.15 | 181875 | 14415.98 | 2.74% |
| 2025-07-07 | 7.13 | 7.52 | 0.38 | 5.32% | 7.10 | 7.52 | 124702 | 9153.42 | 1.88% |
| 2025-07-04 | 7.15 | 7.14 | 0.00 | 0.00% | 7.09 | 7.17 | 50515 | 3604.62 | 0.76% |
| 2025-07-03 | 7.11 | 7.14 | 0.03 | 0.42% | 7.09 | 7.18 | 49351 | 3525.77 | 0.74% |
| 2025-07-02 | 7.09 | 7.11 | 0.00 | 0.00% | 7.05 | 7.14 | 53444 | 3783.07 | 0.80% |
| 2025-07-01 | 7.13 | 7.11 | 0.00 | 0.00% | 7.08 | 7.16 | 49414 | 3513.92 | 0.74% |
| 2025-06-30 | 7.16 | 7.11 | -0.05 | -0.70% | 7.10 | 7.20 | 48154 | 3437.07 | 0.73% |
深证大盘股票行情在线 K线走势图
中洲控股(000042)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
