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
2026-03-20	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%
2026-01-23	2.70	2.72	0.03	1.12%	2.67	2.77	271589	7406	1.63%
2026-01-22	2.72	2.69	0.05	1.89%	2.64	2.75	351040	9428	2.10%
2026-01-21	2.51	2.64	0.13	5.18%	2.51	2.64	376487	9806	2.26%
2026-01-20	2.51	2.51	-0.01	-0.40%	2.50	2.56	157863	3985	0.95%
2026-01-19	2.49	2.52	-0.02	-0.79%	2.48	2.53	192626	4809	1.15%
2026-01-16	2.54	2.54	0.00	0.00%	2.50	2.54	176978	4466	1.06%
2026-01-15	2.52	2.54	0.02	0.79%	2.50	2.58	127628	3250	0.76%
2026-01-14	2.56	2.52	-0.03	-1.18%	2.50	2.58	200762	5113	1.20%
2026-01-13	2.57	2.55	-0.05	-1.92%	2.55	2.61	202854	5218	1.22%
2026-01-12	2.67	2.60	-0.07	-2.62%	2.58	2.67	318955	8325	1.91%
2026-01-09	2.72	2.67	-0.06	-2.20%	2.66	2.80	343587	9349	2.06%
2026-01-08	2.61	2.73	0.09	3.41%	2.59	2.75	408839	10903	2.45%
2026-01-07	2.52	2.64	0.12	4.76%	2.51	2.65	387099	10046	2.32%
2026-01-06	2.53	2.52	0.00	0.00%	2.48	2.53	194973	4893	1.17%
2026-01-05	2.50	2.52	0.01	0.40%	2.46	2.57	200832	5069	1.20%
2025-12-31	2.52	2.51	-0.01	-0.40%	2.48	2.57	159975	4022	0.96%
2025-12-30	2.45	2.52	0.07	2.86%	2.44	2.57	224785	5686	1.35%
2025-12-29	2.50	2.45	-0.05	-2.00%	2.42	2.50	184133	4533	1.10%
2025-12-26	2.54	2.50	-0.05	-1.96%	2.49	2.56	174075	4382	1.04%
2025-12-25	2.54	2.55	0.01	0.39%	2.52	2.57	127525	3237	0.76%
2025-12-24	2.60	2.54	-0.06	-2.31%	2.49	2.60	238604	6043	1.43%
2025-12-23	2.57	2.60	0.03	1.17%	2.57	2.63	179149	4652	1.07%
2025-12-22	2.56	2.57	0.00	0.00%	2.54	2.63	195826	5057	1.17%
2025-12-19	2.59	2.57	-0.02	-0.77%	2.54	2.60	204342	5239	1.22%
2025-12-18	2.55	2.59	0.04	1.57%	2.51	2.68	253199	6632	1.52%
2025-12-17	2.57	2.55	0.00	0.00%	2.50	2.59	195264	4960	1.17%
2025-12-16	2.66	2.55	-0.13	-4.85%	2.55	2.68	373159	9589	2.24%
2025-12-15	2.67	2.68	-0.02	-0.74%	2.65	2.73	183622	4912	1.10%
2025-12-12	2.72	2.70	-0.06	-2.17%	2.68	2.75	228278	6165	1.37%