ST中珠(600568)股票行情 ST中珠股票行情 600568股票行情_爱股网
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 |
|---|
| 2025-10-24 | 2.01 | 2.06 | 0.04 | 1.98% | 2.01 | 2.08 | 347202 | 7089.78 | 2.08% |
| 2025-10-23 | 1.92 | 2.02 | 0.10 | 5.21% | 1.91 | 2.02 | 400026 | 7940.30 | 2.40% |
| 2025-10-22 | 1.90 | 1.92 | 0.01 | 0.52% | 1.89 | 1.96 | 209918 | 4028.43 | 1.26% |
| 2025-10-21 | 1.85 | 1.91 | 0.05 | 2.69% | 1.83 | 1.91 | 207813 | 3899.41 | 1.25% |
| 2025-10-20 | 1.85 | 1.86 | 0.00 | 0.00% | 1.84 | 1.90 | 242676 | 4546.38 | 1.45% |
| 2025-10-17 | 1.83 | 1.86 | 0.02 | 1.09% | 1.83 | 1.87 | 180204 | 3348.58 | 1.08% |
| 2025-10-16 | 1.84 | 1.84 | -0.01 | -0.54% | 1.82 | 1.85 | 133530 | 2447.85 | 0.80% |
| 2025-10-15 | 1.84 | 1.85 | 0.03 | 1.65% | 1.81 | 1.87 | 161944 | 2986.20 | 0.97% |
| 2025-10-14 | 1.85 | 1.82 | -0.01 | -0.55% | 1.82 | 1.91 | 219778 | 4073.17 | 1.32% |
| 2025-10-13 | 1.76 | 1.83 | -0.02 | -1.08% | 1.76 | 1.85 | 290813 | 5208.09 | 1.74% |
| 2025-10-10 | 1.87 | 1.85 | -0.02 | -1.07% | 1.84 | 1.91 | 177772 | 3323.81 | 1.07% |
| 2025-10-09 | 1.90 | 1.87 | -0.05 | -2.60% | 1.86 | 1.91 | 214993 | 4029.82 | 1.29% |
| 2025-09-30 | 1.91 | 1.92 | 0.02 | 1.05% | 1.89 | 1.95 | 116027 | 2217.03 | 0.70% |
| 2025-09-29 | 1.93 | 1.90 | -0.02 | -1.04% | 1.84 | 1.93 | 197325 | 3704.86 | 1.18% |
| 2025-09-26 | 1.98 | 1.92 | -0.03 | -1.54% | 1.91 | 1.98 | 162708 | 3145.21 | 0.97% |
| 2025-09-25 | 1.93 | 1.95 | 0.04 | 2.09% | 1.92 | 2.00 | 199425 | 3916.07 | 1.19% |
| 2025-09-24 | 1.93 | 1.91 | -0.01 | -0.52% | 1.85 | 1.93 | 137266 | 2617.55 | 0.82% |
| 2025-09-23 | 2.03 | 1.92 | -0.10 | -4.95% | 1.92 | 2.04 | 264809 | 5141.68 | 1.59% |
| 2025-09-22 | 2.10 | 2.02 | -0.08 | -3.81% | 2.00 | 2.10 | 226369 | 4608.77 | 1.36% |
| 2025-09-19 | 2.07 | 2.10 | 0.01 | 0.48% | 2.07 | 2.12 | 133443 | 2796.01 | 0.80% |
| 2025-09-18 | 2.13 | 2.09 | -0.04 | -1.88% | 2.06 | 2.14 | 288123 | 6044.48 | 1.73% |
| 2025-09-17 | 2.14 | 2.13 | 0.01 | 0.47% | 2.11 | 2.16 | 199609 | 4247.67 | 1.20% |
| 2025-09-16 | 2.19 | 2.12 | -0.05 | -2.30% | 2.10 | 2.19 | 435130 | 9264.96 | 2.61% |
| 2025-09-15 | 2.09 | 2.17 | 0.10 | 4.83% | 2.07 | 2.17 | 457917 | 9757.08 | 2.74% |
| 2025-09-12 | 2.09 | 2.07 | 0.00 | 0.00% | 2.00 | 2.11 | 562292 | 11562.23 | 3.37% |
| 2025-09-11 | 2.07 | 2.07 | 0.04 | 1.97% | 2.04 | 2.13 | 741744 | 15601.30 | 4.44% |
| 2025-09-10 | 1.93 | 2.03 | 0.10 | 5.18% | 1.93 | 2.03 | 348653 | 7050.93 | 2.09% |
| 2025-09-09 | 1.92 | 1.93 | 0.02 | 1.05% | 1.90 | 1.94 | 233422 | 4483.22 | 1.40% |
| 2025-09-08 | 1.84 | 1.91 | 0.07 | 3.80% | 1.84 | 1.93 | 281770 | 5346.54 | 1.69% |
| 2025-09-05 | 1.82 | 1.84 | 0.02 | 1.10% | 1.81 | 1.84 | 118996 | 2173.84 | 0.71% |
| 2025-09-04 | 1.81 | 1.82 | 0.02 | 1.11% | 1.79 | 1.85 | 144655 | 2630.25 | 0.87% |
| 2025-09-03 | 1.85 | 1.80 | -0.05 | -2.70% | 1.79 | 1.86 | 182538 | 3322.12 | 1.09% |
| 2025-09-02 | 1.88 | 1.85 | -0.02 | -1.07% | 1.83 | 1.89 | 183599 | 3408.88 | 1.10% |
| 2025-09-01 | 1.91 | 1.87 | -0.01 | -0.53% | 1.85 | 1.91 | 164810 | 3080.36 | 0.99% |
| 2025-08-29 | 1.91 | 1.88 | -0.02 | -1.05% | 1.87 | 1.91 | 131156 | 2469.23 | 0.79% |
| 2025-08-28 | 1.88 | 1.90 | 0.00 | 0.00% | 1.87 | 1.92 | 188084 | 3552.14 | 1.13% |
| 2025-08-27 | 1.88 | 1.90 | 0.02 | 1.06% | 1.87 | 1.95 | 287203 | 5510.43 | 1.72% |
| 2025-08-26 | 1.88 | 1.88 | -0.02 | -1.05% | 1.86 | 1.89 | 213992 | 4014.15 | 1.28% |
| 2025-08-25 | 1.90 | 1.90 | 0.01 | 0.53% | 1.86 | 1.91 | 230149 | 4328.50 | 1.38% |
| 2025-08-22 | 1.92 | 1.89 | -0.02 | -1.05% | 1.86 | 1.94 | 263805 | 4954.65 | 1.58% |
| 2025-08-21 | 1.87 | 1.91 | 0.04 | 2.14% | 1.87 | 1.95 | 320710 | 6148.25 | 1.92% |
| 2025-08-20 | 1.85 | 1.87 | 0.03 | 1.63% | 1.84 | 1.92 | 248009 | 4659.80 | 1.49% |
| 2025-08-19 | 1.82 | 1.84 | 0.02 | 1.10% | 1.80 | 1.86 | 204804 | 3760.76 | 1.23% |
| 2025-08-18 | 1.80 | 1.82 | -0.06 | -3.19% | 1.79 | 1.83 | 498340 | 9023.19 | 2.99% |
| 2025-08-15 | 1.86 | 1.88 | 0.08 | 4.44% | 1.84 | 1.89 | 666765 | 12534.40 | 3.99% |
| 2025-08-14 | 1.84 | 1.80 | -0.03 | -1.64% | 1.79 | 1.89 | 404591 | 7426.89 | 2.42% |
| 2025-08-13 | 1.95 | 1.83 | -0.05 | -2.66% | 1.81 | 1.95 | 604224 | 11356.75 | 3.62% |
| 2025-08-12 | 1.80 | 1.88 | 0.09 | 5.03% | 1.79 | 1.88 | 408867 | 7637.41 | 2.45% |
| 2025-08-11 | 1.73 | 1.79 | 0.07 | 4.07% | 1.73 | 1.80 | 319306 | 5671.37 | 1.91% |
| 2025-08-08 | 1.69 | 1.72 | 0.02 | 1.18% | 1.69 | 1.74 | 242620 | 4175.56 | 1.45% |
| 2025-08-07 | 1.63 | 1.70 | 0.06 | 3.66% | 1.63 | 1.72 | 342585 | 5807.87 | 2.05% |
| 2025-08-06 | 1.66 | 1.64 | -0.02 | -1.20% | 1.63 | 1.67 | 132471 | 2174.38 | 0.79% |
| 2025-08-05 | 1.65 | 1.66 | 0.01 | 0.61% | 1.64 | 1.67 | 89619 | 1486.35 | 0.54% |
| 2025-08-04 | 1.65 | 1.65 | 0.00 | 0.00% | 1.63 | 1.66 | 72481 | 1194.04 | 0.43% |
| 2025-08-01 | 1.65 | 1.65 | 0.01 | 0.61% | 1.63 | 1.67 | 114905 | 1898.11 | 0.69% |
| 2025-07-31 | 1.70 | 1.64 | -0.07 | -4.09% | 1.64 | 1.71 | 205000 | 3419.47 | 1.23% |
| 2025-07-30 | 1.71 | 1.71 | 0.00 | 0.00% | 1.68 | 1.74 | 171055 | 2924.33 | 1.02% |
| 2025-07-29 | 1.71 | 1.71 | -0.02 | -1.16% | 1.68 | 1.72 | 250654 | 4270.89 | 1.50% |
| 2025-07-28 | 1.65 | 1.73 | 0.08 | 4.85% | 1.64 | 1.73 | 355083 | 6080.73 | 2.13% |
| 2025-07-25 | 1.61 | 1.65 | 0.03 | 1.85% | 1.61 | 1.66 | 156183 | 2569.04 | 0.94% |
| 2025-07-24 | 1.62 | 1.62 | 0.00 | 0.00% | 1.60 | 1.63 | 103601 | 1672.63 | 0.62% |
| 2025-07-23 | 1.62 | 1.62 | -0.01 | -0.61% | 1.61 | 1.65 | 113707 | 1850.86 | 0.68% |
| 2025-07-22 | 1.60 | 1.63 | 0.02 | 1.24% | 1.59 | 1.64 | 135553 | 2195.99 | 0.81% |
| 2025-07-21 | 1.56 | 1.61 | 0.03 | 1.90% | 1.56 | 1.61 | 111997 | 1786.80 | 0.67% |
| 2025-07-18 | 1.59 | 1.58 | -0.02 | -1.25% | 1.57 | 1.60 | 130755 | 2069.04 | 0.78% |
| 2025-07-17 | 1.61 | 1.60 | -0.01 | -0.62% | 1.59 | 1.64 | 198839 | 3205.81 | 1.19% |
| 2025-07-16 | 1.60 | 1.61 | 0.01 | 0.63% | 1.59 | 1.62 | 109163 | 1757.05 | 0.65% |
| 2025-07-15 | 1.59 | 1.60 | 0.00 | 0.00% | 1.58 | 1.60 | 98806 | 1571.91 | 0.59% |
| 2025-07-14 | 1.57 | 1.60 | 0.03 | 1.91% | 1.56 | 1.61 | 178265 | 2837.32 | 1.07% |
| 2025-07-11 | 1.58 | 1.57 | -0.02 | -1.26% | 1.55 | 1.59 | 162137 | 2540.55 | 0.97% |
| 2025-07-10 | 1.59 | 1.59 | 0.00 | 0.00% | 1.58 | 1.61 | 153979 | 2451.86 | 0.92% |
| 2025-07-09 | 1.60 | 1.59 | -0.02 | -1.24% | 1.58 | 1.61 | 126801 | 2024.59 | 0.76% |
| 2025-07-08 | 1.61 | 1.61 | 0.01 | 0.63% | 1.59 | 1.62 | 153668 | 2468.06 | 0.92% |
| 2025-07-07 | 1.58 | 1.60 | 0.01 | 0.63% | 1.57 | 1.61 | 99650 | 1590.43 | 0.60% |
| 2025-07-04 | 1.61 | 1.59 | -0.02 | -1.24% | 1.57 | 1.62 | 149826 | 2392.53 | 0.90% |
| 2025-07-03 | 1.60 | 1.61 | 0.00 | 0.00% | 1.59 | 1.62 | 133344 | 2142.74 | 0.80% |
| 2025-07-02 | 1.65 | 1.61 | -0.05 | -3.01% | 1.59 | 1.66 | 268615 | 4340.16 | 1.61% |
| 2025-07-01 | 1.68 | 1.66 | -0.01 | -0.60% | 1.63 | 1.68 | 175156 | 2899.13 | 1.05% |
| 2025-06-30 | 1.67 | 1.67 | 0.00 | 0.00% | 1.66 | 1.73 | 248450 | 4181.52 | 1.49% |
| 2025-06-27 | 1.68 | 1.67 | -0.02 | -1.18% | 1.66 | 1.71 | 160182 | 2684.89 | 0.96% |
上证大盘股票行情在线 K线走势图
ST中珠(600568)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
