中洲控股

000042
🏛️ 中国 →
7.94
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 7.96 7.96 7.81 7.94 4.0M
2022-12-29 8.15 8.15 7.86 7.93 6.0M
2022-12-28 8.02 8.25 7.91 8.17 7.2M
2022-12-27 8.01 8.05 7.95 8.02 4.9M
2022-12-26 8.00 8.00 7.84 7.99 4.1M
2022-12-23 7.91 8.04 7.90 7.98 3.4M
2022-12-22 8.15 8.22 7.94 8.02 5.7M
2022-12-21 8.16 8.24 8.00 8.11 5.7M
2022-12-20 8.31 8.32 8.11 8.20 7.6M
2022-12-19 8.49 8.65 8.22 8.44 9.8M
2022-12-16 8.49 8.60 8.41 8.50 8.9M
2022-12-15 8.54 8.55 8.32 8.50 9.7M
2022-12-14 8.79 8.80 8.51 8.61 9.7M
2022-12-13 8.75 8.89 8.66 8.85 10.0M
2022-12-12 9.01 9.02 8.67 8.85 15.3M
2022-12-09 8.78 9.06 8.67 9.04 19.6M
2022-12-08 8.67 8.84 8.63 8.78 10.2M
2022-12-07 8.72 8.73 8.53 8.72 12.1M
2022-12-06 8.79 8.92 8.69 8.76 9.4M
2022-12-05 8.87 9.11 8.82 8.91 15.3M
2022-12-02 9.01 9.02 8.71 8.84 16.6M
2022-12-01 9.19 9.30 8.95 9.12 25.9M
2022-11-30 9.19 9.98 9.13 9.24 41.5M
2022-11-29 9.01 9.45 8.66 9.43 43.1M
2022-11-28 8.41 8.66 8.22 8.59 15.6M
2022-11-25 8.36 8.76 8.31 8.68 25.7M
2022-11-24 8.20 8.45 8.18 8.32 15.7M
2022-11-23 8.03 8.14 7.98 8.06 5.2M
2022-11-22 8.20 8.34 8.01 8.09 6.8M
2022-11-21 8.15 8.16 7.97 8.11 6.9M
2022-11-18 8.31 8.38 8.18 8.20 7.3M
2022-11-17 8.35 8.47 8.22 8.28 8.9M
2022-11-16 8.53 8.65 8.32 8.40 14.3M
2022-11-15 8.50 8.71 8.36 8.59 18.4M
2022-11-14 8.81 8.87 8.40 8.55 26.4M
2022-11-11 8.04 8.58 7.98 8.34 23.9M
2022-11-10 7.92 7.98 7.78 7.89 11.3M
2022-11-09 7.58 8.17 7.57 8.07 19.2M
2022-11-08 7.52 7.65 7.48 7.56 5.9M
2022-11-07 7.51 7.56 7.46 7.54 6.7M
2022-11-04 7.38 7.51 7.34 7.46 6.9M
2022-11-03 7.32 7.40 7.28 7.37 4.3M
2022-11-02 7.23 7.47 7.23 7.37 7.0M
2022-11-01 7.24 7.37 7.16 7.29 8.1M
2022-10-31 7.08 7.19 6.99 7.12 5.4M
2022-10-28 7.52 7.52 7.07 7.08 9.4M
2022-10-27 7.53 7.65 7.51 7.51 8.4M
2022-10-26 7.56 7.63 7.47 7.47 7.6M
2022-10-25 7.61 7.70 7.40 7.56 6.4M
2022-10-24 7.93 7.98 7.61 7.69 8.3M
2022-10-21 8.09 8.16 7.86 7.90 7.7M
2022-10-20 8.19 8.20 8.01 8.01 8.2M
2022-10-19 8.26 8.40 8.21 8.23 7.7M
2022-10-18 8.33 8.41 8.26 8.30 8.0M
2022-10-17 8.11 8.42 7.99 8.34 11.6M
2022-10-14 8.11 8.21 8.04 8.17 9.2M
2022-10-13 8.12 8.15 7.88 8.04 10.6M
2022-10-12 8.12 8.23 7.84 8.20 12.1M
2022-10-11 8.26 8.39 8.04 8.14 10.4M
2022-10-10 8.33 8.71 8.27 8.35 16.9M
2022-09-30 8.29 8.35 8.03 8.21 12.6M
2022-09-29 8.47 8.51 8.10 8.15 11.8M
2022-09-28 8.77 8.77 8.42 8.43 12.2M
2022-09-27 8.85 8.98 8.50 8.76 18.0M
2022-09-26 9.09 9.44 8.76 8.84 18.7M
2022-09-23 9.67 9.78 9.15 9.16 21.6M
2022-09-22 9.76 10.04 9.47 9.56 22.9M
2022-09-21 9.76 9.98 9.33 9.92 29.1M
2022-09-20 9.95 10.34 9.70 10.04 32.4M
2022-09-19 10.16 10.86 9.89 9.89 42.7M
2022-09-16 11.63 11.75 10.99 10.99 39.3M
2022-09-15 11.13 12.21 10.75 12.21 61.4M
2022-09-14 10.48 12.20 10.18 11.10 72.9M
2022-09-13 10.69 11.15 10.69 11.15 64.6M
2022-09-09 9.23 10.14 9.08 10.14 45.2M
2022-09-08 9.33 9.50 8.95 9.22 26.3M
2022-09-07 10.00 10.60 9.27 9.64 42.4M
2022-09-06 8.99 9.93 8.93 9.93 23.3M
2022-09-05 8.69 9.04 8.68 9.03 3.8M
2022-09-02 8.93 8.98 8.67 8.69 3.3M
2022-09-01 8.53 9.10 8.53 8.91 5.0M
2022-08-31 8.88 8.88 8.51 8.53 2.2M
2022-08-30 8.78 8.90 8.70 8.86 1.4M
2022-08-29 8.66 8.80 8.50 8.79 1.6M
2022-08-26 8.84 8.84 8.66 8.70 1.3M
2022-08-25 8.97 9.02 8.73 8.84 1.7M
2022-08-24 9.07 9.10 8.86 8.95 2.0M
2022-08-23 9.12 9.12 8.99 9.04 2.0M
2022-08-22 8.97 9.20 8.88 9.12 3.3M
2022-08-19 8.77 9.19 8.70 8.99 3.4M
2022-08-18 8.67 8.78 8.65 8.75 1.4M
2022-08-17 8.70 8.74 8.62 8.71 1.1M
2022-08-16 8.63 8.79 8.52 8.67 1.2M
2022-08-15 8.55 8.65 8.44 8.56 1.1M
2022-08-12 8.55 8.65 8.50 8.57 0.9M
2022-08-11 8.40 8.61 8.37 8.55 1.5M
2022-08-10 8.35 8.42 8.26 8.41 1.6M
2022-08-09 8.56 8.68 8.39 8.48 1.3M
2022-08-08 8.30 8.62 8.28 8.57 2.0M
2022-08-05 8.22 8.34 8.21 8.31 0.9M
2022-08-04 8.24 8.32 8.14 8.29 0.9M
2022-08-03 8.25 8.37 8.21 8.23 1.5M
2022-08-02 8.51 8.53 8.03 8.16 2.4M
2022-08-01 8.74 8.79 8.52 8.54 1.5M
2022-07-29 8.97 9.01 8.73 8.79 1.8M
2022-07-28 8.88 9.15 8.84 8.99 2.3M
2022-07-27 9.16 9.16 8.83 8.86 2.2M
2022-07-26 8.82 9.12 8.72 9.10 2.6M
2022-07-25 8.79 9.04 8.73 8.82 1.8M
2022-07-22 8.86 9.00 8.76 8.87 1.5M
2022-07-21 8.97 9.01 8.85 8.86 1.5M
2022-07-20 8.96 9.01 8.87 8.97 1.8M
2022-07-19 9.18 9.24 8.90 8.96 3.3M
2022-07-18 8.83 9.38 8.81 9.20 3.4M
2022-07-15 9.27 9.31 8.84 8.85 2.8M
2022-07-14 9.38 9.41 9.20 9.27 2.8M
2022-07-13 9.50 9.64 9.37 9.45 3.3M
2022-07-12 9.67 9.68 9.36 9.53 3.6M
2022-07-11 9.18 9.57 9.04 9.46 5.9M
2022-07-08 9.29 9.39 9.07 9.18 3.6M
2022-07-07 8.64 9.43 8.58 9.41 8.6M
2022-07-06 8.81 8.84 8.55 8.61 1.9M
2022-07-05 8.84 8.89 8.67 8.79 2.3M
2022-07-04 9.10 9.18 8.72 8.80 4.0M
2022-07-01 9.02 9.48 8.95 9.09 4.8M
2022-06-30 9.19 9.21 8.92 9.01 4.3M
2022-06-29 9.05 9.25 9.03 9.12 5.4M
2022-06-28 9.06 9.13 9.01 9.05 2.6M
2022-06-27 9.12 9.18 9.04 9.09 2.4M
2022-06-24 9.13 9.21 9.05 9.16 3.3M
2022-06-23 9.18 9.29 9.00 9.13 4.7M
2022-06-22 9.06 9.30 8.97 9.18 7.8M
2022-06-21 8.79 9.23 8.72 9.13 7.2M
2022-06-20 8.66 8.87 8.66 8.80 3.3M
2022-06-17 8.72 8.83 8.55 8.66 3.3M
2022-06-16 8.72 8.84 8.60 8.84 2.8M
2022-06-15 8.59 8.92 8.52 8.67 5.8M
2022-06-14 8.35 8.63 8.22 8.50 2.9M
2022-06-13 8.73 8.73 8.30 8.39 4.8M
2022-06-10 8.63 8.79 8.52 8.78 3.1M
2022-06-09 8.80 9.06 8.70 8.70 4.1M
2022-06-08 9.14 9.25 8.70 8.88 6.8M
2022-06-07 8.88 9.73 8.87 9.32 9.8M
2022-06-06 8.75 8.94 8.56 8.92 4.0M
2022-06-02 8.74 8.88 8.70 8.79 3.0M
2022-06-01 9.00 9.00 8.63 8.74 4.5M
2022-05-31 8.86 9.12 8.72 9.02 5.1M
2022-05-30 9.03 9.03 8.70 8.82 5.1M
2022-05-27 8.95 9.22 8.94 9.10 6.8M
2022-05-26 9.38 9.38 8.98 9.07 9.2M
2022-05-25 9.60 9.74 9.24 9.46 13.9M
2022-05-24 9.85 10.28 9.40 9.73 23.7M
2022-05-23 9.35 10.36 9.28 9.96 28.2M
2022-05-20 10.00 10.15 9.16 9.42 20.6M
2022-05-19 8.75 9.82 8.73 9.82 13.6M
2022-05-18 8.92 9.10 8.71 8.93 16.8M
2022-05-17 10.33 10.69 9.24 9.24 24.3M
2022-05-16 10.20 10.27 9.95 10.27 13.7M
2022-05-13 8.80 9.34 8.56 9.34 12.0M
2022-05-12 7.68 8.49 7.61 8.49 8.3M
2022-05-11 7.67 7.86 7.58 7.72 4.2M
2022-05-10 7.53 7.71 7.46 7.66 4.0M
2022-05-09 7.46 7.73 7.40 7.67 4.5M
2022-05-06 7.97 8.07 7.41 7.58 8.6M
2022-05-05 8.10 8.46 7.86 8.23 11.1M
2022-04-29 7.11 7.82 7.05 7.82 3.8M
2022-04-28 6.91 7.15 6.76 7.11 4.3M
2022-04-27 6.94 6.94 6.58 6.89 3.6M
2022-04-26 7.20 7.25 6.85 6.96 4.0M
2022-04-25 7.71 7.71 7.11 7.15 5.2M
2022-04-22 7.83 7.90 7.66 7.83 2.7M
2022-04-21 8.18 8.30 7.81 7.94 3.4M
2022-04-20 8.70 8.70 8.15 8.21 4.0M
2022-04-19 8.60 8.79 8.41 8.69 3.9M
2022-04-18 8.82 9.04 8.58 8.63 4.2M
2022-04-15 8.86 9.26 8.76 8.82 4.1M
2022-04-14 8.72 8.97 8.71 8.82 3.3M
2022-04-13 8.98 9.02 8.60 8.65 5.2M
2022-04-12 9.19 9.35 8.99 8.99 4.9M
2022-04-11 9.39 9.40 9.07 9.13 4.0M
2022-04-08 9.22 9.59 9.05 9.48 7.4M
2022-04-07 9.81 9.81 9.16 9.16 8.0M
2022-04-06 9.51 9.86 9.34 9.81 9.5M
2022-04-01 9.09 9.44 8.99 9.43 8.1M
2022-03-31 8.97 9.32 8.94 9.08 7.3M
2022-03-30 8.55 9.00 8.55 8.95 6.3M
2022-03-29 8.60 8.62 8.38 8.57 4.3M
2022-03-28 8.40 8.71 8.32 8.60 4.7M
2022-03-25 8.31 8.55 8.20 8.44 3.5M
2022-03-24 8.48 8.59 8.26 8.32 4.0M
2022-03-23 8.12 8.56 8.12 8.48 4.5M
2022-03-22 7.74 8.29 7.74 8.23 4.3M
2022-03-21 7.74 7.82 7.68 7.81 1.9M
2022-03-18 7.47 7.73 7.46 7.73 1.5M
2022-03-17 7.44 7.65 7.44 7.51 1.6M
2022-03-16 7.05 7.35 6.92 7.27 1.4M
2022-03-15 7.51 7.58 7.00 7.02 1.9M
2022-03-14 7.75 7.85 7.58 7.58 1.2M
2022-03-11 7.60 7.85 7.44 7.80 1.5M
2022-03-10 7.58 7.72 7.54 7.64 1.6M
2022-03-09 7.91 7.98 7.26 7.50 3.9M
2022-03-08 8.19 8.20 7.88 7.90 1.9M
2022-03-07 8.15 8.38 8.14 8.19 1.8M
2022-03-04 8.36 8.36 8.14 8.15 1.5M
2022-03-03 8.24 8.42 8.18 8.39 2.2M
2022-03-02 8.19 8.26 8.12 8.22 1.2M
2022-03-01 8.05 8.20 8.00 8.19 1.2M
2022-02-28 8.06 8.07 7.90 8.06 1.6M
2022-02-25 8.03 8.12 8.00 8.05 1.8M
2022-02-24 8.35 8.39 7.93 8.03 3.0M
2022-02-23 8.42 8.45 8.31 8.36 2.7M
2022-02-22 8.52 8.62 8.35 8.47 3.6M
2022-02-21 8.64 8.70 8.37 8.53 4.0M
2022-02-18 8.16 8.75 8.15 8.63 6.2M
2022-02-17 8.33 8.40 8.16 8.17 2.7M
2022-02-16 8.20 8.43 8.15 8.41 3.6M
2022-02-15 8.42 8.46 8.12 8.18 4.0M
2022-02-14 8.72 8.78 8.40 8.46 7.0M
2022-02-11 8.20 8.98 8.19 8.88 10.9M
2022-02-10 8.07 8.22 8.01 8.19 1.7M
2022-02-09 8.13 8.21 8.03 8.11 1.7M
2022-02-08 7.90 8.15 7.90 8.12 1.3M
2022-02-07 7.94 8.00 7.82 7.95 1.4M
2022-01-28 7.76 7.93 7.74 7.90 1.2M
2022-01-27 7.91 8.00 7.73 7.76 2.2M
2022-01-26 7.87 8.02 7.79 8.00 1.8M
2022-01-25 8.24 8.33 7.79 7.87 2.5M
2022-01-24 8.26 8.39 8.20 8.26 1.5M
2022-01-21 8.37 8.44 8.25 8.28 2.2M
2022-01-20 8.39 8.49 8.29 8.43 3.6M
2022-01-19 8.26 8.51 8.23 8.34 2.3M
2022-01-18 8.44 8.47 8.21 8.26 2.1M
2022-01-17 8.32 8.48 8.29 8.32 2.5M
2022-01-14 8.60 8.67 8.30 8.32 4.4M
2022-01-13 8.47 9.03 8.43 8.65 5.9M
2022-01-12 8.59 8.62 8.35 8.52 3.8M
2022-01-11 8.65 8.74 8.50 8.55 3.7M
2022-01-10 8.55 8.77 8.40 8.70 4.8M
2022-01-07 8.28 8.71 8.25 8.52 7.8M
2022-01-06 8.16 8.38 8.09 8.29 3.7M
2022-01-05 8.12 8.22 8.07 8.16 3.4M
2022-01-04 8.00 8.20 7.93 8.16 4.1M