中洲控股（000042）历史行情
以下为中洲控股近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 8.250 | 8.460 | 8.490 | 7.970 | 0.160 | 1.928% | 1,108.97万 | 0.92亿 | 1.670% |
| 2026-10-01 | 8.250 | 8.460 | 8.490 | 7.970 | 0.160 | 1.928% | 1,108.97万 | 0.92亿 | 1.670% |
| 2026-09-30 | 8.250 | 8.460 | 8.490 | 7.970 | 0.160 | 1.928% | 11.09万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.120 | 8.300 | 8.420 | 8.120 | 0.140 | 1.716% | 7.19万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.220 | 8.160 | 8.280 | 8.060 | -0.090 | -1.091% | 5.61万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.300 | 8.250 | 8.470 | 8.240 | -0.160 | -1.902% | 491.08万 | 0.41亿 | 0.739% |
| 2026-09-24 | 8.300 | 8.250 | 8.470 | 8.240 | -0.160 | -1.902% | 4.91万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.400 | 8.410 | 8.870 | 8.370 | 0.000 | 0.000% | 8.93万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.530 | 8.410 | 8.530 | 8.310 | -0.120 | -1.407% | 5.28万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.230 | 8.530 | 8.560 | 8.190 | 0.280 | 3.394% | 6.03万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.220 | 8.250 | 8.290 | 8.160 | 0.070 | 0.856% | 3.75万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.260 | 8.180 | 8.280 | 8.150 | -0.110 | -1.327% | 2.43万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.080 | 8.290 | 8.330 | 8.060 | 0.160 | 1.968% | 4.27万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.240 | 8.130 | 8.280 | 8.120 | -0.080 | -0.974% | 3.09万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.150 | 8.210 | 8.270 | 8.110 | 0.020 | 0.244% | 3.11万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.370 | 8.190 | 8.370 | 8.140 | -0.190 | -2.267% | 4.82万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.510 | 8.380 | 8.540 | 8.380 | -0.160 | -1.874% | 3.33万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.630 | 8.540 | 8.690 | 8.490 | -0.140 | -1.613% | 3.85万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.720 | 8.680 | 8.770 | 8.610 | -0.010 | -0.115% | 4.69万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.730 | 8.690 | 8.780 | 8.630 | -0.070 | -0.799% | 4.82万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.720 | 8.760 | 8.910 | 8.670 | 0.050 | 0.574% | 6.98万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.710 | 8.710 | 8.820 | 8.660 | 0.000 | 0.000% | 4.63万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.710 | 8.710 | 8.780 | 8.510 | 0.000 | 0.000% | 6.73万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.530 | 8.710 | 8.750 | 8.500 | 0.060 | 0.694% | 7.17万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.950 | 8.650 | 9.090 | 8.580 | -0.040 | -0.460% | 12.11万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.510 | 8.690 | 8.690 | 8.510 | 0.140 | 1.637% | 5.57万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.570 | 8.550 | 8.670 | 8.480 | -0.070 | -0.812% | 5.50万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.380 | 8.620 | 8.890 | 8.380 | 0.180 | 2.133% | 9.17万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.110 | 8.440 | 8.480 | 8.090 | 0.310 | 3.813% | 9.67万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.760 | 8.130 | 8.830 | 8.110 | -0.630 | -7.192% | 14.91万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.910 | 8.760 | 9.030 | 8.580 | -0.290 | -3.204% | 13.45万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.900 | 9.050 | 9.140 | 8.880 | 0.230 | 2.608% | 7.37万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.990 | 8.820 | 9.060 | 8.790 | -0.150 | -1.672% | 4.62万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.760 | 8.970 | 9.080 | 8.760 | 0.130 | 1.471% | 5.41万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.710 | 8.840 | 8.850 | 8.610 | 0.050 | 0.569% | 4.83万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.990 | 8.790 | 9.020 | 8.700 | -0.220 | -2.442% | 7.40万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.230 | 9.010 | 9.250 | 9.010 | -0.200 | -2.172% | 5.78万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.800 | 9.210 | 9.460 | 8.770 | 0.420 | 4.778% | 11.09万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.450 | 8.790 | 8.970 | 8.440 | 0.320 | 3.778% | 8.24万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.430 | 8.470 | 8.510 | 8.390 | 0.080 | 0.954% | 3.17万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.400 | 8.390 | 8.490 | 8.310 | -0.020 | -0.238% | 5.49万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.260 | 8.410 | 8.470 | 8.260 | 0.100 | 1.203% | 5.29万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.240 | 8.310 | 8.350 | 8.170 | 0.080 | 0.972% | 4.49万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.120 | 8.230 | 8.280 | 8.100 | 0.110 | 1.355% | 5.24万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.110 | 8.120 | 8.180 | 8.040 | 0.000 | 0.000% | 2.68万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.060 | 8.120 | 8.230 | 8.040 | 0.060 | 0.744% | 5.34万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.110 | 8.060 | 8.250 | 8.020 | -0.020 | -0.248% | 5.36万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.850 | 8.080 | 8.200 | 7.840 | 0.210 | 2.668% | 6.92万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.830 | 7.870 | 8.000 | 7.810 | 0.020 | 0.255% | 4.04万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.720 | 7.850 | 7.940 | 7.670 | 0.110 | 1.421% | 4.65万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.800 | 7.740 | 7.920 | 7.720 | -0.160 | -2.025% | 4.01万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.780 | 7.900 | 7.940 | 7.690 | 0.120 | 1.542% | 4.10万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.930 | 7.780 | 7.930 | 7.700 | -0.190 | -2.384% | 7.01万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.240 | 7.970 | 8.270 | 7.880 | -0.330 | -3.976% | 12.19万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.940 | 8.300 | 8.620 | 7.910 | 0.460 | 5.867% | 18.17万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.230 | 7.840 | 8.310 | 7.840 | -0.440 | -5.314% | 9.00万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.920 | 8.280 | 8.490 | 7.850 | 0.260 | 3.242% | 12.94万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.400 | 8.020 | 8.510 | 8.010 | 0.100 | 1.263% | 17.09万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.830 | 7.920 | 8.010 | 7.330 | 0.120 | 1.538% | 8.92万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.710 | 7.800 | 7.880 | 7.640 | 0.020 | 0.257% | 5.60万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.630 | 7.780 | 7.930 | 7.570 | 0.090 | 1.170% | 5.99万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.500 | 7.690 | 8.000 | 7.410 | 0.170 | 2.261% | 8.35万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.300 | 7.520 | 7.800 | 7.300 | 0.220 | 3.014% | 7.87万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.870 | 7.300 | 7.870 | 7.250 | -0.540 | -6.888% | 7.63万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.620 | 7.840 | 8.030 | 7.550 | 0.230 | 3.022% | 7.66万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.460 | 7.610 | 7.740 | 7.380 | 0.200 | 2.699% | 7.07万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.650 | 7.410 | 7.860 | 7.370 | -0.250 | -3.264% | 8.92万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.650 | 7.660 | 7.770 | 7.350 | 0.010 | 0.131% | 8.97万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.210 | 7.650 | 8.470 | 7.500 | -0.560 | -6.821% | 13.61万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.360 | 8.210 | 8.460 | 7.820 | -0.130 | -1.559% | 10.60万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.930 | 8.340 | 8.950 | 8.140 | -0.610 | -6.816% | 14.19万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.750 | 8.950 | 9.920 | 8.880 | -0.900 | -9.137% | 14.91万 | 0.00亿 | 0.000% |
| 2026-06-24 | 10.030 | 9.850 | 10.340 | 9.780 | -0.050 | -0.505% | 12.05万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.020 | 9.900 | 9.900 | 9.000 | 0.900 | 10.000% | 8.91万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.900 | 9.000 | 9.050 | 8.750 | 0.070 | 0.784% | 4.14万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.140 | 8.930 | 9.150 | 8.920 | -0.160 | -1.760% | 4.42万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.370 | 9.090 | 9.520 | 9.060 | -0.310 | -3.298% | 5.78万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.360 | 9.400 | 9.510 | 9.150 | 0.050 | 0.535% | 4.48万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.020 | 9.350 | 9.440 | 9.020 | 0.400 | 4.469% | 6.57万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.960 | 8.950 | 9.060 | 8.840 | 0.000 | 0.000% | 7.54万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.190 | 8.950 | 9.190 | 8.850 | -0.260 | -2.823% | 7.70万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.350 | 9.210 | 9.400 | 9.130 | -0.210 | -2.229% | 5.13万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.710 | 9.420 | 9.710 | 9.250 | -0.210 | -2.181% | 7.06万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.890 | 9.630 | 10.000 | 9.610 | -0.340 | -3.410% | 7.09万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.980 | 9.970 | 10.140 | 9.870 | -0.020 | -0.200% | 5.43万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.870 | 9.990 | 10.150 | 9.850 | 0.090 | 0.909% | 6.72万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.770 | 9.900 | 9.920 | 9.720 | 0.130 | 1.331% | 4.17万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.950 | 9.770 | 9.960 | 9.700 | -0.170 | -1.710% | 4.83万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.750 | 9.940 | 10.000 | 9.690 | 0.140 | 1.429% | 5.90万 | 0.00亿 | 0.000% |
| 2026-05-29 | 10.000 | 9.800 | 10.230 | 9.790 | -0.140 | -1.408% | 7.55万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.890 | 9.940 | 10.050 | 9.840 | 0.080 | 0.811% | 4.92万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.870 | 9.860 | 9.960 | 9.710 | -0.080 | -0.805% | 4.89万 | 0.00亿 | 0.000% |
| 2026-05-26 | 10.140 | 9.940 | 10.140 | 9.640 | -0.200 | -1.972% | 11.22万 | 0.00亿 | 0.000% |
| 2026-05-25 | 10.120 | 10.140 | 10.280 | 10.050 | 0.110 | 1.097% | 4.81万 | 0.00亿 | 0.000% |
| 2026-05-22 | 10.020 | 10.030 | 10.090 | 9.900 | 0.010 | 0.100% | 4.60万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.230 | 10.020 | 10.440 | 9.970 | -0.210 | -2.053% | 7.32万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.270 | 10.230 | 10.390 | 10.140 | -0.090 | -0.872% | 4.95万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.300 | 10.320 | 10.490 | 10.210 | 0.050 | 0.487% | 5.16万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.080 | 10.270 | 10.340 | 10.070 | 0.160 | 1.583% | 5.91万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.060 | 10.110 | 10.130 | 9.970 | 0.020 | 0.198% | 6.55万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.190 | 10.090 | 10.350 | 10.090 | -0.080 | -0.787% | 6.42万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.170 | 10.170 | 10.330 | 10.090 | -0.080 | -0.780% | 8.97万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.000 | 10.250 | 10.320 | 9.930 | 0.240 | 2.398% | 9.79万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.060 | 10.010 | 10.160 | 9.810 | -0.150 | -1.476% | 13.42万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.610 | 10.160 | 10.230 | 9.600 | 0.550 | 5.723% | 14.49万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.740 | 9.610 | 9.850 | 9.510 | -0.150 | -1.537% | 15.05万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.780 | 9.760 | 10.260 | 9.750 | 0.130 | 1.350% | 27.47万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.190 | 9.630 | 9.760 | 9.080 | 0.760 | 8.568% | 36.47万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.940 | 8.870 | 9.030 | 8.860 | -0.050 | -0.561% | 4.85万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.900 | 8.920 | 8.990 | 8.850 | 0.040 | 0.450% | 3.35万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.910 | 8.880 | 8.940 | 8.810 | -0.040 | -0.448% | 3.01万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.990 | 8.920 | 9.020 | 8.900 | -0.130 | -1.436% | 3.64万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.020 | 9.050 | 9.250 | 8.860 | 0.030 | 0.333% | 8.57万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.900 | 9.020 | 9.200 | 8.870 | 0.090 | 1.008% | 5.77万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.910 | 8.930 | 8.940 | 8.850 | 0.050 | 0.563% | 3.41万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.870 | 8.880 | 8.940 | 8.670 | 0.000 | 0.000% | 5.26万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.910 | 8.880 | 8.980 | 8.850 | -0.030 | -0.337% | 3.57万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.780 | 8.910 | 8.910 | 8.740 | 0.120 | 1.365% | 5.00万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.900 | 8.790 | 8.920 | 8.740 | -0.070 | -0.790% | 3.02万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.800 | 8.860 | 8.880 | 8.720 | 0.090 | 1.026% | 3.54万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.630 | 8.770 | 8.770 | 8.610 | 0.090 | 1.037% | 3.33万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.580 | 8.680 | 8.750 | 8.550 | 0.130 | 1.520% | 3.34万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.690 | 8.550 | 8.730 | 8.530 | -0.200 | -2.286% | 3.73万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.700 | 8.750 | 8.760 | 8.620 | 0.210 | 2.459% | 3.82万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.640 | 8.540 | 8.670 | 8.490 | 0.000 | 0.000% | 3.76万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.710 | 8.660 | 8.750 | 8.570 | 0.000 | 0.000% | 4.21万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.830 | 8.670 | 8.870 | 8.620 | 0.000 | 0.000% | 4.29万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.950 | 8.860 | 9.010 | 8.830 | 0.000 | 0.000% | 4.09万 | 0.00亿 | 0.000% |