ST中珠 (600568) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	2.42	2.37	-0.05	-2.07%	2.32	2.45	115338	2749	0.69%
2026-06-17	2.51	2.42	-0.09	-3.59%	2.40	2.53	158742	3864	0.95%
2026-06-16	2.52	2.51	0.00	0.00%	2.40	2.55	131680	3279	0.79%
2026-06-15	2.58	2.51	-0.03	-1.18%	2.49	2.58	87851	2225	0.53%
2026-06-12	2.50	2.54	0.00	0.00%	2.50	2.56	56182	1424	0.34%
2026-06-11	2.59	2.54	-0.05	-1.93%	2.51	2.63	72665	1850	0.44%
2026-06-10	2.61	2.59	-0.04	-1.52%	2.59	2.62	54730	1423	0.33%
2026-06-09	2.62	2.63	0.01	0.38%	2.62	2.67	71117	1876	0.43%
2026-06-08	2.72	2.62	-0.12	-4.38%	2.62	2.72	148230	3937	0.89%
2026-06-05	2.68	2.74	0.04	1.48%	2.67	2.77	125334	3409	0.75%
2026-06-04	2.70	2.70	0.03	1.12%	2.67	2.76	172357	4693	1.03%
2026-06-03	2.61	2.67	0.01	0.38%	2.61	2.75	148929	4000	0.89%
2026-06-02	2.77	2.66	0.02	0.76%	2.63	2.77	283994	7694	1.70%
2026-06-01	2.51	2.64	0.13	5.18%	2.50	2.64	119207	3120	0.71%
2026-05-29	2.60	2.51	-0.10	-3.83%	2.49	2.60	160027	4073	0.96%
2026-05-28	2.60	2.61	0.01	0.38%	2.58	2.64	109536	2859	0.66%
2026-05-27	2.56	2.60	0.01	0.39%	2.55	2.65	151809	3932	0.91%
2026-05-26	2.50	2.59	0.09	3.60%	2.47	2.63	181790	4679	1.09%
2026-05-25	2.52	2.50	-0.02	-0.79%	2.49	2.53	88214	2214	0.53%
2026-05-22	2.55	2.52	0.00	0.00%	2.50	2.56	90272	2272	0.54%
2026-05-21	2.60	2.52	-0.07	-2.70%	2.51	2.63	127023	3257	0.76%
2026-05-20	2.56	2.59	0.05	1.97%	2.49	2.62	211575	5475	1.27%
2026-05-19	2.61	2.54	-0.04	-1.55%	2.52	2.64	256146	6612	1.53%
2026-05-18	2.56	2.58	0.12	4.88%	2.51	2.58	89725	2304	0.54%
2026-05-15	2.32	2.46	0.12	5.13%	2.29	2.46	169137	4035	1.01%
2026-05-14	2.45	2.34	-0.11	-4.49%	2.33	2.46	271812	6481	1.63%
2026-05-13	2.53	2.45	-0.06	-2.39%	2.44	2.54	194421	4784	1.16%
2026-05-12	2.49	2.51	0.02	0.80%	2.48	2.57	149798	3790	0.90%
2026-05-11	2.58	2.49	-0.08	-3.11%	2.46	2.58	240175	6018	1.44%
2026-05-08	2.60	2.57	-0.05	-1.91%	2.56	2.66	167837	4340	1.01%
2026-05-07	2.65	2.62	-0.03	-1.13%	2.57	2.65	191790	4979	1.15%
2026-05-06	2.66	2.65	-0.01	-0.38%	2.64	2.68	111987	2971	0.67%
2026-04-30	2.70	2.66	-0.06	-2.21%	2.64	2.72	149273	3973	0.89%
2026-04-29	2.69	2.72	0.03	1.12%	2.68	2.73	77515	2107	0.46%
2026-04-28	2.73	2.69	-0.05	-1.82%	2.68	2.74	117795	3172	0.71%
2026-04-27	2.70	2.74	-0.09	-3.18%	2.70	2.79	169442	4643	1.02%
2026-04-24	2.79	2.83	0.01	0.35%	2.78	2.84	70759	1979	0.42%
2026-04-23	2.86	2.82	-0.04	-1.40%	2.78	2.88	114606	3216	0.69%
2026-04-22	2.87	2.86	0.00	0.00%	2.86	2.90	89415	2573	0.54%
2026-04-21	2.90	2.86	-0.06	-2.05%	2.86	2.91	109091	3143	0.65%
2026-04-20	2.95	2.92	-0.03	-1.02%	2.91	2.99	117979	3455	0.71%
2026-04-17	2.87	2.95	0.06	2.08%	2.86	2.96	152403	4466	0.91%
2026-04-16	2.96	2.89	-0.05	-1.70%	2.88	2.96	139112	4037	0.83%
2026-04-15	2.97	2.94	0.01	0.34%	2.92	2.99	127220	3748	0.76%
2026-04-14	2.98	2.93	-0.10	-3.30%	2.92	3.08	296299	8835	1.78%
2026-04-13	2.99	3.03	0.00	0.00%	2.98	3.12	268640	8172	1.61%
2026-04-10	2.91	3.03	0.14	4.84%	2.90	3.03	242936	7257	1.46%
2026-04-09	2.82	2.89	0.05	1.76%	2.81	2.90	175307	5026	1.05%
2026-04-08	2.87	2.84	0.05	1.79%	2.81	2.88	154505	4386	0.93%
2026-04-07	2.73	2.79	0.08	2.95%	2.73	2.81	162357	4507	0.97%
2026-04-03	2.70	2.71	0.03	1.12%	2.64	2.71	84586	2263	0.51%
2026-04-02	2.77	2.68	-0.09	-3.25%	2.64	2.77	216536	5826	1.30%
2026-04-01	2.76	2.77	0.04	1.47%	2.73	2.81	174522	4828	1.05%
2026-03-31	2.76	2.73	0.01	0.37%	2.71	2.78	167044	4581	1.00%
2026-03-30	2.71	2.72	-0.03	-1.09%	2.70	2.77	153181	4171	0.92%
2026-03-27	2.76	2.75	-0.01	-0.36%	2.72	2.76	129524	3555	0.78%
2026-03-26	2.84	2.76	-0.08	-2.82%	2.75	2.87	149756	4176	0.90%
2026-03-25	2.75	2.84	0.06	2.16%	2.75	2.87	128664	3651	0.77%
2026-03-24	2.71	2.78	0.07	2.58%	2.69	2.78	198499	5440	1.19%
2026-03-23	2.82	2.71	-0.14	-4.91%	2.71	2.82	237270	6489	1.42%
2026-03-20	2.97	2.85	-0.12	-4.04%	2.83	3.00	211756	6155	1.27%
2026-03-19	2.99	2.97	-0.03	-1.00%	2.94	3.02	200981	5999	1.20%
2026-03-18	3.03	3.00	-0.05	-1.64%	2.98	3.08	198852	5995	1.19%
2026-03-17	3.12	3.05	-0.07	-2.24%	3.04	3.13	168985	5196	1.01%
2026-03-16	3.08	3.12	0.06	1.96%	3.01	3.13	232634	7155	1.39%