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
2026-05-06	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%
2026-03-13	3.17	3.06	-0.10	-3.16%	3.02	3.23	367718	11384	2.20%
2026-03-12	3.17	3.16	-0.05	-1.56%	3.12	3.27	404658	12863	2.42%
2026-03-11	3.16	3.21	0.04	1.26%	3.06	3.24	602066	18869	3.61%
2026-03-10	3.11	3.17	0.15	4.97%	3.11	3.17	208413	6579	1.25%
2026-03-09	2.90	3.02	0.14	4.86%	2.89	3.02	375099	11124	2.25%
2026-03-06	2.79	2.88	0.07	2.49%	2.78	2.88	174273	4988	1.04%
2026-03-05	2.81	2.81	0.04	1.44%	2.77	2.84	151570	4269	0.91%
2026-03-04	2.70	2.77	0.04	1.47%	2.70	2.79	204717	5624	1.23%
2026-03-03	2.89	2.73	-0.13	-4.55%	2.72	2.91	304535	8570	1.82%
2026-03-02	2.80	2.86	0.02	0.70%	2.78	2.93	283062	8099	1.70%
2026-02-27	2.77	2.84	0.07	2.53%	2.76	2.86	224310	6295	1.34%
2026-02-26	2.76	2.77	-0.01	-0.36%	2.73	2.79	107945	2983	0.65%
2026-02-25	2.75	2.78	0.05	1.83%	2.75	2.82	164716	4587	0.99%
2026-02-24	2.75	2.73	0.08	3.02%	2.67	2.75	137853	3748	0.83%
2026-02-13	2.61	2.65	0.02	0.76%	2.61	2.68	90432	2395	0.54%
2026-02-12	2.67	2.63	-0.03	-1.13%	2.60	2.67	118411	3101	0.71%
2026-02-11	2.69	2.66	-0.02	-0.75%	2.63	2.69	166571	4425	1.00%
2026-02-10	2.66	2.68	-0.06	-2.19%	2.65	2.71	178140	4759	1.07%
2026-02-09	2.76	2.74	0.00	0.00%	2.72	2.78	125771	3440	0.75%
2026-02-06	2.78	2.74	-0.06	-2.14%	2.71	2.79	157884	4329	0.95%
2026-02-05	2.74	2.80	0.05	1.82%	2.73	2.83	220347	6127	1.32%
2026-02-04	2.77	2.75	0.01	0.36%	2.73	2.78	132418	3646	0.79%
2026-02-03	2.72	2.74	0.01	0.37%	2.71	2.77	164522	4507	0.99%
2026-02-02	2.71	2.73	0.02	0.74%	2.68	2.79	241613	6643	1.45%
2026-01-30	2.77	2.71	-0.07	-2.52%	2.71	2.81	214470	5886	1.28%
2026-01-29	2.83	2.78	-0.05	-1.77%	2.77	2.86	251645	7043	1.51%
2026-01-28	2.79	2.83	0.04	1.43%	2.74	2.86	338253	9471	2.03%
2026-01-27	2.72	2.79	0.10	3.72%	2.69	2.82	438211	12235	2.63%
2026-01-26	2.72	2.69	-0.03	-1.10%	2.66	2.74	277700	7480	1.66%