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
2023-12-29 5.90 5.92 5.74 5.74 5.5M
2023-12-28 5.74 5.90 5.68 5.87 4.3M
2023-12-27 5.78 5.83 5.70 5.79 3.3M
2023-12-26 5.87 5.87 5.74 5.76 3.3M
2023-12-25 5.94 5.94 5.78 5.85 4.6M
2023-12-22 6.06 6.11 5.89 5.92 4.6M
2023-12-21 6.00 6.11 5.94 6.06 4.3M
2023-12-20 6.09 6.13 5.99 6.00 3.8M
2023-12-19 6.17 6.19 6.03 6.08 3.9M
2023-12-18 6.32 6.43 6.16 6.18 4.6M
2023-12-15 6.26 6.42 6.26 6.34 6.5M
2023-12-14 6.22 6.27 6.15 6.19 2.9M
2023-12-13 6.24 6.26 6.13 6.15 4.8M
2023-12-12 6.10 6.25 6.04 6.25 7.9M
2023-12-11 6.36 6.38 6.06 6.12 9.7M
2023-12-08 6.58 6.64 6.25 6.37 10.7M
2023-12-07 6.49 6.74 6.47 6.57 10.1M
2023-12-06 6.45 6.62 6.43 6.52 6.4M
2023-12-05 6.52 6.59 6.45 6.46 5.3M
2023-12-04 6.62 6.70 6.46 6.54 5.5M
2023-12-01 6.49 6.67 6.39 6.67 6.4M
2023-11-30 6.49 6.52 6.42 6.50 3.0M
2023-11-29 6.67 6.69 6.41 6.46 7.1M
2023-11-28 6.77 6.80 6.64 6.67 6.3M
2023-11-27 6.96 6.99 6.73 6.75 6.9M
2023-11-24 7.02 7.12 6.94 6.95 7.1M
2023-11-23 6.93 7.05 6.80 7.02 6.2M
2023-11-22 6.86 7.00 6.83 6.86 7.3M
2023-11-21 6.72 6.98 6.71 6.87 6.4M
2023-11-20 6.57 6.77 6.56 6.70 5.7M
2023-11-17 6.65 6.65 6.55 6.56 1.9M
2023-11-16 6.68 6.69 6.55 6.63 3.9M
2023-11-15 6.77 6.79 6.65 6.70 4.0M
2023-11-14 6.60 6.74 6.57 6.74 5.4M
2023-11-13 6.51 6.63 6.42 6.59 5.7M
2023-11-10 6.54 6.55 6.40 6.49 3.1M
2023-11-09 6.56 6.67 6.50 6.54 4.1M
2023-11-08 6.59 6.63 6.51 6.56 3.6M
2023-11-07 6.58 6.71 6.51 6.58 5.0M
2023-11-06 6.40 6.65 6.38 6.60 7.5M
2023-11-03 6.53 6.57 6.35 6.39 6.2M
2023-11-02 6.46 6.68 6.40 6.55 6.6M
2023-11-01 6.45 6.55 6.41 6.44 3.2M
2023-10-31 6.40 6.48 6.33 6.47 3.3M
2023-10-30 6.32 6.44 6.26 6.41 4.4M
2023-10-27 6.21 6.35 6.21 6.31 3.4M
2023-10-26 6.48 6.48 6.20 6.27 5.0M
2023-10-25 6.35 6.54 6.35 6.48 5.6M
2023-10-24 6.18 6.36 6.13 6.32 4.8M
2023-10-23 6.32 6.32 6.13 6.18 3.6M
2023-10-20 6.25 6.42 6.20 6.32 4.2M
2023-10-19 6.21 6.34 6.18 6.26 3.4M
2023-10-18 6.32 6.37 6.22 6.22 3.1M
2023-10-17 6.39 6.41 6.27 6.36 2.9M
2023-10-16 6.47 6.49 6.34 6.37 3.6M
2023-10-13 6.54 6.55 6.42 6.47 2.4M
2023-10-12 6.51 6.56 6.44 6.54 3.0M
2023-10-11 6.49 6.52 6.43 6.48 3.2M
2023-10-10 6.52 6.57 6.48 6.49 2.7M
2023-10-09 6.67 6.68 6.48 6.51 4.2M
2023-09-28 6.74 6.78 6.66 6.68 4.4M
2023-09-27 6.77 6.81 6.72 6.72 3.0M
2023-09-26 6.76 6.84 6.72 6.75 2.9M
2023-09-25 6.98 6.99 6.77 6.79 4.7M
2023-09-22 6.81 7.04 6.76 7.01 4.5M
2023-09-21 6.87 6.96 6.80 6.80 3.4M
2023-09-20 6.76 6.94 6.73 6.86 6.3M
2023-09-19 7.04 7.06 6.73 6.74 10.6M
2023-09-18 7.11 7.14 7.01 7.03 3.5M
2023-09-15 7.24 7.27 7.06 7.15 6.4M
2023-09-14 7.27 7.30 7.18 7.20 3.5M
2023-09-13 7.23 7.32 7.21 7.27 2.8M
2023-09-12 7.22 7.27 7.18 7.26 1.9M
2023-09-11 7.20 7.25 7.09 7.23 3.3M
2023-09-08 7.20 7.28 7.15 7.18 3.0M
2023-09-07 7.34 7.43 7.21 7.24 4.3M
2023-09-06 7.20 7.45 7.13 7.35 6.6M
2023-09-05 7.46 7.49 7.20 7.21 6.7M
2023-09-04 7.44 7.60 7.42 7.47 6.3M
2023-09-01 7.48 7.58 7.35 7.38 5.4M
2023-08-31 7.98 8.00 7.37 7.40 11.7M
2023-08-30 8.18 8.18 7.96 7.99 6.7M
2023-08-29 7.85 8.20 7.78 8.20 11.2M
2023-08-28 7.85 8.04 7.78 7.87 8.6M
2023-08-25 7.47 7.61 7.42 7.47 3.3M
2023-08-24 7.59 7.68 7.44 7.45 3.2M
2023-08-23 7.72 7.77 7.58 7.60 3.0M
2023-08-22 7.84 7.92 7.66 7.77 4.5M
2023-08-21 7.96 8.05 7.81 7.82 5.4M
2023-08-18 8.30 8.33 7.97 7.99 5.0M
2023-08-17 8.29 8.31 8.12 8.28 4.7M
2023-08-16 8.18 8.47 8.07 8.34 5.5M
2023-08-15 8.19 8.25 8.09 8.16 3.6M
2023-08-14 8.15 8.28 7.86 8.22 6.1M
2023-08-11 8.35 8.63 8.23 8.25 7.3M
2023-08-10 8.29 8.39 8.23 8.31 4.1M
2023-08-09 8.32 8.37 8.22 8.28 3.8M
2023-08-08 8.38 8.46 8.26 8.29 4.0M
2023-08-07 8.49 8.49 8.31 8.38 5.4M
2023-08-04 8.67 8.67 8.49 8.52 5.2M
2023-08-03 8.52 8.66 8.30 8.62 7.8M
2023-08-02 8.36 8.67 8.29 8.52 7.3M
2023-08-01 8.48 8.57 8.39 8.46 6.2M
2023-07-31 8.33 8.58 8.30 8.50 9.2M
2023-07-28 8.17 8.36 8.15 8.26 6.3M
2023-07-27 8.11 8.29 7.97 8.17 9.4M
2023-07-26 8.08 8.25 8.01 8.23 9.4M
2023-07-25 7.87 8.10 7.87 8.08 7.5M
2023-07-24 7.89 7.89 7.68 7.80 6.8M
2023-07-21 7.76 7.91 7.68 7.81 6.0M
2023-07-20 7.73 7.81 7.69 7.72 4.4M
2023-07-19 7.54 7.73 7.53 7.71 3.6M
2023-07-18 7.52 7.61 7.44 7.54 2.1M
2023-07-17 7.54 7.54 7.38 7.50 4.8M
2023-07-14 7.61 7.75 7.59 7.65 2.9M
2023-07-13 7.52 7.66 7.50 7.61 2.2M
2023-07-12 7.63 7.63 7.50 7.50 2.6M
2023-07-11 7.71 7.75 7.61 7.63 2.4M
2023-07-10 7.71 7.74 7.60 7.63 2.1M
2023-07-07 7.66 7.79 7.65 7.71 3.9M
2023-07-06 7.58 7.72 7.52 7.69 3.0M
2023-07-05 7.50 7.69 7.47 7.60 3.6M
2023-07-04 7.57 7.57 7.46 7.54 2.1M
2023-07-03 7.44 7.62 7.44 7.57 2.7M
2023-06-30 7.37 7.54 7.34 7.48 2.7M
2023-06-29 7.40 7.42 7.28 7.34 2.3M
2023-06-28 7.48 7.48 7.30 7.45 2.7M
2023-06-27 7.14 7.47 7.08 7.46 5.5M
2023-06-26 7.18 7.19 7.05 7.06 4.2M
2023-06-21 7.27 7.35 7.17 7.19 3.0M
2023-06-20 7.45 7.45 7.27 7.29 4.0M
2023-06-19 7.68 7.68 7.45 7.45 4.4M
2023-06-16 7.71 7.82 7.70 7.72 2.8M
2023-06-15 7.74 7.78 7.69 7.73 2.9M
2023-06-14 7.76 7.86 7.70 7.73 3.2M
2023-06-13 7.86 7.92 7.75 7.75 3.2M
2023-06-12 7.79 7.89 7.68 7.84 3.6M
2023-06-09 7.90 7.95 7.77 7.80 5.0M
2023-06-08 7.83 7.97 7.75 7.90 6.0M
2023-06-07 7.70 7.88 7.69 7.79 4.5M
2023-06-06 7.62 7.86 7.62 7.72 5.2M
2023-06-05 7.71 7.71 7.61 7.69 3.1M
2023-06-02 7.49 7.80 7.44 7.72 5.7M
2023-06-01 7.51 7.51 7.40 7.44 2.6M
2023-05-31 7.59 7.66 7.51 7.54 1.9M
2023-05-30 7.48 7.59 7.38 7.59 3.3M
2023-05-29 7.62 7.69 7.48 7.51 2.3M
2023-05-26 7.58 7.67 7.42 7.64 2.9M
2023-05-25 7.59 7.66 7.47 7.59 2.7M
2023-05-24 7.76 7.78 7.61 7.63 3.1M
2023-05-23 7.83 7.89 7.76 7.78 3.1M
2023-05-22 7.88 7.91 7.77 7.83 2.4M
2023-05-19 7.97 8.00 7.82 7.88 2.8M
2023-05-18 8.07 8.13 7.97 8.00 2.5M
2023-05-17 8.08 8.20 8.06 8.09 2.8M
2023-05-16 8.35 8.35 8.09 8.14 3.1M
2023-05-15 8.43 8.44 8.18 8.32 3.8M
2023-05-12 8.44 8.52 8.41 8.43 2.1M
2023-05-11 8.34 8.48 8.29 8.43 2.8M
2023-05-10 8.47 8.47 8.23 8.31 3.2M
2023-05-09 8.47 8.55 8.36 8.37 3.6M
2023-05-08 8.46 8.48 8.28 8.46 3.5M
2023-05-05 8.42 8.51 8.34 8.47 4.6M
2023-05-04 8.17 8.43 8.16 8.41 4.9M
2023-04-28 7.95 8.31 7.95 8.26 5.5M
2023-04-27 7.68 7.92 7.64 7.81 2.0M
2023-04-26 7.65 7.76 7.58 7.72 2.4M
2023-04-25 7.87 7.93 7.64 7.72 2.9M
2023-04-24 8.02 8.11 7.83 7.92 2.7M
2023-04-21 8.12 8.20 8.00 8.01 2.6M
2023-04-20 8.23 8.24 8.08 8.11 2.8M
2023-04-19 8.38 8.39 8.22 8.23 2.4M
2023-04-18 8.43 8.49 8.34 8.36 1.7M
2023-04-17 8.42 8.47 8.31 8.46 2.7M
2023-04-14 8.46 8.52 8.41 8.43 2.4M
2023-04-13 8.49 8.51 8.36 8.42 3.0M
2023-04-12 8.58 8.60 8.42 8.51 4.4M
2023-04-11 8.41 8.58 8.31 8.56 3.5M
2023-04-10 8.46 8.55 8.41 8.41 3.4M
2023-04-07 8.39 8.62 8.39 8.53 5.7M
2023-04-06 8.26 8.58 8.20 8.40 5.3M
2023-04-04 8.17 8.42 8.14 8.26 4.7M
2023-04-03 8.01 8.20 8.01 8.14 2.0M
2023-03-31 8.00 8.07 8.00 8.03 2.0M
2023-03-30 8.07 8.09 7.97 8.03 2.0M
2023-03-29 8.13 8.19 8.04 8.07 2.3M
2023-03-28 8.28 8.28 8.13 8.17 2.3M
2023-03-27 8.35 8.39 8.16 8.26 3.4M
2023-03-24 8.12 8.45 8.07 8.35 7.3M
2023-03-23 8.15 8.16 8.07 8.12 1.8M
2023-03-22 8.11 8.17 8.08 8.16 2.2M
2023-03-21 8.03 8.10 8.01 8.10 1.5M
2023-03-20 8.13 8.13 8.02 8.02 2.5M
2023-03-17 8.08 8.14 8.07 8.08 2.0M
2023-03-16 8.11 8.18 8.06 8.07 2.4M
2023-03-15 8.14 8.19 8.12 8.16 2.1M
2023-03-14 8.12 8.21 8.07 8.11 2.5M
2023-03-13 8.18 8.19 8.11 8.13 2.4M
2023-03-10 8.34 8.34 8.12 8.18 4.6M
2023-03-09 8.42 8.43 8.35 8.38 2.1M
2023-03-08 8.35 8.42 8.35 8.40 2.3M
2023-03-07 8.51 8.55 8.36 8.36 3.7M
2023-03-06 8.67 8.67 8.44 8.50 5.9M
2023-03-03 8.65 8.73 8.62 8.67 4.1M
2023-03-02 8.77 8.77 8.63 8.67 5.7M
2023-03-01 8.75 8.76 8.69 8.75 3.9M
2023-02-28 8.68 8.76 8.57 8.76 4.5M
2023-02-27 8.69 8.85 8.66 8.68 5.2M
2023-02-24 8.84 8.86 8.64 8.67 6.2M
2023-02-23 8.96 9.04 8.75 8.80 8.8M
2023-02-22 8.95 9.07 8.89 8.98 9.3M
2023-02-21 8.77 9.24 8.60 9.10 20.2M
2023-02-20 8.70 8.79 8.47 8.66 9.1M
2023-02-17 8.75 8.97 8.69 8.71 11.5M
2023-02-16 8.59 9.25 8.57 8.89 24.1M
2023-02-15 8.40 8.84 8.35 8.60 13.6M
2023-02-14 8.37 8.50 8.37 8.41 4.4M
2023-02-13 8.33 8.36 8.24 8.36 4.1M
2023-02-10 8.24 8.37 8.21 8.33 5.7M
2023-02-09 8.23 8.29 8.20 8.24 3.4M
2023-02-08 8.28 8.35 8.21 8.23 2.7M
2023-02-07 8.22 8.33 8.18 8.27 3.5M
2023-02-06 8.24 8.24 8.16 8.17 2.5M
2023-02-03 8.33 8.34 8.16 8.24 3.7M
2023-02-02 8.29 8.38 8.26 8.32 4.1M
2023-02-01 8.37 8.37 8.24 8.33 4.1M
2023-01-31 8.25 8.34 8.19 8.33 3.9M
2023-01-30 8.27 8.37 8.27 8.30 5.1M
2023-01-20 8.24 8.28 8.18 8.25 4.5M
2023-01-19 8.15 8.26 8.15 8.24 2.3M
2023-01-18 8.25 8.26 8.16 8.19 1.9M
2023-01-17 8.10 8.22 8.07 8.22 3.1M
2023-01-16 7.99 8.12 7.97 8.12 2.8M
2023-01-13 7.99 8.00 7.93 7.99 1.7M
2023-01-12 8.12 8.12 7.92 7.95 3.2M
2023-01-11 8.13 8.20 8.06 8.11 3.0M
2023-01-10 8.15 8.17 8.09 8.12 2.5M
2023-01-09 8.21 8.23 8.12 8.15 3.7M
2023-01-06 8.27 8.28 8.13 8.21 4.4M
2023-01-05 8.23 8.23 8.11 8.19 3.9M
2023-01-04 7.96 8.29 7.93 8.20 8.0M
2023-01-03 7.88 7.98 7.83 7.97 3.8M