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
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
2025-07-03	9.90	9.88	-0.01	-0.10%	9.85	10.04	64819	6425.76	2.48%	0.00
2025-07-02	9.81	9.89	0.08	0.82%	9.69	9.89	62882	6161.44	2.40%	50.00
2025-07-01	9.84	9.81	-0.03	-0.30%	9.70	9.88	59755	5846.63	2.28%	0.00
2025-06-30	9.73	9.84	0.16	1.65%	9.70	9.96	78554	7725.69	3.00%	40.00
2025-06-27	9.74	9.68	-0.04	-0.41%	9.65	9.82	55854	5431.53	2.13%	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▼
普冉股份	142.87	20.00
生益电子	88.94	19.99
恒烁股份	63.08	18.08
神工股份	51.30	17.34
佳华科技	52.50	16.64
华虹公司	127.50	15.02
皖仪科技	24.66	14.27
开普云	200.00	13.96
新相微	22.21	13.55
联芸科技	61.14	13.22
航天环宇	24.95	11.88
甬矽电子	34.64	11.17
佰维存储	119.10	10.70
中巨芯	11.19	10.68
拓荆科技	286.00	10.55
珠海冠宇	27.59	10.23
方正科技	11.72	10.05
上海港湾	30.75	10.02
环旭电子	23.82	10.02
格尔软件	19.43	10.02

深市涨幅前二十

名称	价格	涨幅▼
达华智能	4.46	10.12
青岛双星	6.33	10.09
常铝股份	5.46	10.08
茂化实华	5.15	10.04
青龙管业	12.28	10.04
雅化集团	17.88	10.03
农心科技	25.92	10.02
珠江钢琴	6.81	10.02
世龙实业	15.38	10.01
广合科技	78.41	10.00
盈新发展	2.64	10.00
德明利	216.92	10.00
深南电路	213.08	10.00
欧克科技	55.67	10.00
中天火箭	52.69	10.00
祖名股份	22.14	9.99
国机精工	30.16	9.99
海鸥住工	4.85	9.98
大为股份	23.25	9.98
汇绿生态	19.61	9.98

创业板涨幅前二十

名称	价格	涨幅▼
锦富技术	7.36	20.07
香农芯创	127.57	20.00
科翔股份	14.76	20.00
航天智装	19.76	19.98
江波龙	222.00	16.73
西测测试	59.45	16.34
博苑股份	102.79	14.34
维宏股份	31.98	12.61
思泉新材	232.00	12.39
凡拓数创	29.00	12.27
鹏辉能源	38.39	12.19
中际旭创	494.00	12.05
英诺激光	45.07	11.89
康斯特	20.13	11.52
长芯博创	109.60	11.36
美力科技	35.18	10.77
浙江华业	56.17	10.53
宏达电子	42.10	10.07
英唐智控	11.42	9.91
乔锋智能	78.91	9.86