| 股票名称 | 代码 000042 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 中洲控股 | 2025-09-09 二 | 8.60 | 8.63 | 8.58 | 8.68 | 8.52 | -0.58% | 0.70% | 46368 | 3988万 | 56.98 | 57.04 | -4.02 | | 2 | 中洲控股 | 2025-09-10 三 | 8.55 | 8.58 | 8.57 | 8.63 | 8.51 | -0.12% | 0.46% | 30226 | 2584万 | 56.92 | 56.98 | -4.01 | | 3 | 中洲控股 | 2025-09-11 四 | 8.55 | 8.57 | 8.60 | 8.61 | 8.45 | 0.35% | 0.93% | 61668 | 5260万 | 57.12 | 57.18 | -4.03 | | 4 | 中洲控股 | 2025-09-12 五 | 8.56 | 8.60 | 8.71 | 8.90 | 8.54 | 1.28% | 1.46% | 97257 | 8437万 | 57.85 | 57.91 | -4.08 | | 5 | 中洲控股 | 2025-09-15 一 | 9.02 | 8.71 | 8.62 | 9.25 | 8.53 | -1.03% | 3.24% | 215449 | 19035万 | 57.25 | 57.31 | -4.04 | | 6 | 中洲控股 | 2025-09-16 二 | 8.59 | 8.62 | 8.43 | 8.70 | 8.43 | -2.20% | 1.66% | 110223 | 9380万 | 55.99 | 56.05 | -3.95 | | 7 | 中洲控股 | 2025-09-17 三 | 8.42 | 8.43 | 8.34 | 8.47 | 8.26 | -1.07% | 1.17% | 77936 | 6518万 | 55.39 | 55.45 | -3.91 | | 8 | 中洲控股 | 2025-09-18 四 | 8.37 | 8.34 | 8.12 | 8.39 | 8.07 | -2.64% | 1.57% | 104116 | 8547万 | 53.93 | 53.98 | -3.8 | | 9 | 中洲控股 | 2025-09-19 五 | 8.13 | 8.12 | 8.20 | 8.25 | 7.97 | 0.99% | 1.12% | 74309 | 6015万 | 54.46 | 54.52 | -3.84 | | 10 | 中洲控股 | 2025-09-22 一 | 8.23 | 8.20 | 8.10 | 8.23 | 8.04 | -1.22% | 0.60% | 39732 | 3223万 | 53.79 | 53.85 | -3.79 | | 11 | 中洲控股 | 2025-09-23 二 | 8.04 | 8.10 | 7.83 | 8.09 | 7.72 | -3.33% | 1.92% | 127721 | 10008万 | 52 | 52.06 | -3.67 | | 12 | 中洲控股 | 2025-09-24 三 | 7.78 | 7.83 | 7.90 | 8.02 | 7.74 | 0.89% | 1.12% | 74503 | 5895万 | 52.47 | 52.52 | -3.7 | | 13 | 中洲控股 | 2025-09-25 四 | 7.90 | 7.90 | 7.80 | 7.90 | 7.75 | -1.27% | 1.00% | 66724 | 5208万 | 51.8 | 51.86 | -3.65 | | 14 | 中洲控股 | 2025-09-26 五 | 7.80 | 7.80 | 7.81 | 7.95 | 7.75 | 0.13% | 0.95% | 63169 | 4956万 | 51.87 | 51.92 | -3.66 | | 15 | 中洲控股 | 2025-09-29 一 | 7.82 | 7.81 | 7.94 | 7.95 | 7.69 | 1.66% | 1.12% | 74592 | 5854万 | 52.73 | 52.79 | -3.72 | | 16 | 中洲控股 | 2025-10-09 四 | 7.99 | 7.97 | 8.09 | 8.20 | 7.84 | 1.51% | 1.39% | 92382 | 7432万 | 53.73 | 53.78 | -3.79 | | 17 | 中洲控股 | 2025-10-10 五 | 8.13 | 8.09 | 8.39 | 8.47 | 8.13 | 3.71% | 1.23% | 81765 | 6844万 | 55.72 | 55.78 | -3.93 | | 18 | 中洲控股 | 2025-10-13 一 | 8.18 | 8.39 | 8.16 | 8.22 | 8.06 | -2.74% | 1.02% | 67416 | 5505万 | 54.19 | 54.25 | -3.82 | | 19 | 中洲控股 | 2025-10-14 二 | 8.16 | 8.16 | 7.99 | 8.22 | 7.98 | -2.08% | 0.86% | 57095 | 4621万 | 53.06 | 53.12 | -3.74 | | 20 | 中洲控股 | 2025-10-15 三 | 7.99 | 7.99 | 8.00 | 8.08 | 7.94 | 0.13% | 0.58% | 38414 | 3073万 | 53.13 | 53.19 | -3.75 | | 21 | 中洲控股 | 2025-10-16 四 | 8.00 | 8.00 | 7.95 | 8.02 | 7.91 | -0.63% | 0.61% | 40783 | 3248万 | 52.8 | 52.85 | -3.72 | | 22 | 中洲控股 | 2025-10-17 五 | 7.93 | 7.95 | 7.77 | 8.00 | 7.75 | -2.26% | 0.83% | 54869 | 4305万 | 51.6 | 51.66 | -3.64 | | 23 | 中洲控股 | 2025-10-20 一 | 7.84 | 7.77 | 7.86 | 7.90 | 7.82 | 1.16% | 0.68% | 44849 | 3521万 | 52.2 | 52.26 | -3.68 | | 24 | 中洲控股 | 2025-10-21 二 | 7.86 | 7.86 | 8.19 | 8.43 | 7.82 | 4.20% | 1.45% | 96365 | 7846万 | 54.39 | 54.45 | -3.84 | | 25 | 中洲控股 | 2025-10-22 三 | 8.22 | 8.19 | 8.20 | 8.30 | 8.17 | 0.12% | 0.85% | 56544 | 4655万 | 54.46 | 54.52 | -3.84 | | 26 | 中洲控股 | 2025-10-23 四 | 8.26 | 8.20 | 8.18 | 8.30 | 8.09 | -0.24% | 0.72% | 47944 | 3909万 | 54.33 | 54.38 | -3.83 | | 27 | 中洲控股 | 2025-10-24 五 | 8.19 | 8.18 | 8.04 | 8.20 | 8.00 | -1.71% | 0.78% | 51798 | 4186万 | 53.4 | 53.45 | -3.77 | | 28 | 中洲控股 | 2025-10-27 一 | 8.04 | 8.04 | 7.97 | 8.10 | 7.82 | -0.87% | 1.32% | 87865 | 6963万 | 52.93 | 52.99 | -3.67 | | 29 | 中洲控股 | 2025-10-28 二 | 7.88 | 7.97 | 7.92 | 8.06 | 7.79 | -0.63% | 0.92% | 61234 | 4832万 | 52.6 | 52.65 | -3.65 | | 30 | 中洲控股 | 2025-10-29 三 | 7.91 | 7.92 | 7.81 | 7.93 | 7.78 | -1.39% | 0.78% | 52034 | 4069万 | 51.87 | 51.92 | -3.59 | | 31 | 中洲控股 | 2025-10-30 四 | 7.81 | 7.81 | 7.67 | 7.81 | 7.66 | -1.79% | 0.83% | 54842 | 4233万 | 50.94 | 50.99 | -3.53 | | 32 | 中洲控股 | 2025-10-31 五 | 7.70 | 7.67 | 7.74 | 7.77 | 7.68 | 0.91% | 0.59% | 39221 | 3031万 | 51.4 | 51.46 | -3.56 | | 33 | 中洲控股 | 2025-11-03 一 | 7.79 | 7.74 | 7.71 | 7.79 | 7.66 | -0.39% | 0.35% | 23293 | 1792万 | 51.2 | 51.26 | -3.55 | | 34 | 中洲控股 | 2025-11-04 二 | 7.72 | 7.71 | 7.78 | 7.82 | 7.70 | 0.91% | 0.55% | 36573 | 2838万 | 51.67 | 51.72 | -3.58 | | 35 | 中洲控股 | 2025-11-05 三 | 7.72 | 7.78 | 7.82 | 7.88 | 7.71 | 0.51% | 0.59% | 39211 | 3065万 | 51.94 | 51.99 | -3.6 | | 36 | 中洲控股 | 2025-11-06 四 | 7.86 | 7.82 | 7.78 | 7.86 | 7.74 | -0.51% | 0.36% | 23881 | 1859万 | 51.67 | 51.72 | -3.58 | | 37 | 中洲控股 | 2025-11-07 五 | 7.79 | 7.78 | 8.02 | 8.19 | 7.73 | 3.08% | 1.56% | 103656 | 8304万 | 53.26 | 53.32 | -3.69 | | 38 | 中洲控股 | 2025-11-10 一 | 7.99 | 8.02 | 7.98 | 7.99 | 7.86 | -0.50% | 0.82% | 54245 | 4292万 | 53 | 53.05 | -3.67 | | 39 | 中洲控股 | 2025-11-11 二 | 8.00 | 7.98 | 8.07 | 8.12 | 7.96 | 1.13% | 0.85% | 56152 | 4529万 | 53.6 | 53.65 | -3.71 | | 40 | 中洲控股 | 2025-11-12 三 | 8.15 | 8.07 | 8.12 | 8.18 | 8.07 | 0.62% | 0.70% | 46279 | 3757万 | 53.93 | 53.98 | -3.74 | | 41 | 中洲控股 | 2025-11-13 四 | 8.15 | 8.12 | 8.19 | 8.23 | 8.05 | 0.86% | 0.68% | 45446 | 3718万 | 54.39 | 54.45 | -3.77 | | 42 | 中洲控股 | 2025-11-14 五 | 8.19 | 8.19 | 8.23 | 8.32 | 8.16 | 0.49% | 0.73% | 48376 | 4000万 | 54.66 | 54.72 | -3.79 | | 43 | 中洲控股 | 2025-11-17 一 | 8.24 | 8.23 | 8.20 | 8.24 | 8.13 | -0.36% | 0.65% | 43116 | 3525万 | 54.46 | 54.52 | -3.77 | | 44 | 中洲控股 | 2025-11-18 二 | 8.20 | 8.20 | 8.01 | 8.23 | 7.95 | -2.32% | 0.99% | 65926 | 5319万 | 53.2 | 53.25 | -3.69 | | 45 | 中洲控股 | 2025-11-19 三 | 8.02 | 8.01 | 7.80 | 8.06 | 7.77 | -2.62% | 0.79% | 52594 | 4130万 | 51.8 | 51.86 | -3.59 | | 46 | 中洲控股 | 2025-11-20 四 | 7.82 | 7.80 | 7.87 | 7.92 | 7.68 | 0.90% | 0.87% | 57518 | 4494万 | 52.27 | 52.32 | -3.62 | | 47 | 中洲控股 | 2025-11-21 五 | 7.84 | 7.87 | 7.64 | 7.96 | 7.63 | -2.92% | 0.96% | 64052 | 4963万 | 50.74 | 50.79 | -3.52 | | 48 | 中洲控股 | 2025-11-24 一 | 7.68 | 7.64 | 7.68 | 7.79 | 7.61 | 0.52% | 0.64% | 42696 | 3288万 | 51.01 | 51.06 | -3.53 | | 49 | 中洲控股 | 2025-11-25 二 | 7.68 | 7.68 | 7.82 | 8.09 | 7.68 | 1.82% | 0.99% | 65710 | 5176万 | 51.94 | 51.99 | -3.6 | | 50 | 中洲控股 | 2025-11-26 三 | 7.82 | 7.82 | 7.94 | 8.06 | 7.81 | 1.53% | 0.86% | 57428 | 4576万 | 52.73 | 52.79 | -3.65 | | 51 | 中洲控股 | 2025-11-27 四 | 7.89 | 7.94 | 7.90 | 8.00 | 7.81 | -0.50% | 0.55% | 36587 | 2896万 | 52.47 | 52.52 | -3.64 | | 52 | 中洲控股 | 2025-11-28 五 | 7.89 | 7.90 | 7.97 | 7.97 | 7.83 | 0.89% | 0.46% | 30783 | 2432万 | 52.93 | 52.99 | -3.67 | | 53 | 中洲控股 | 2025-12-01 一 | 8.11 | 7.97 | 8.17 | 8.39 | 8.10 | 2.51% | 1.02% | 67842 | 5544万 | 54.26 | 54.32 | -3.76 | | 54 | 中洲控股 | 2025-12-02 二 | 8.18 | 8.17 | 8.43 | 8.48 | 8.08 | 3.18% | 1.62% | 107367 | 8943万 | 55.99 | 56.05 | -3.88 | | 55 | 中洲控股 | 2025-12-03 三 | 8.52 | 8.43 | 8.32 | 8.75 | 8.29 | -1.30% | 1.30% | 86140 | 7264万 | 55.26 | 55.31 | -3.83 | | 56 | 中洲控股 | 2025-12-04 四 | 8.32 | 8.32 | 8.20 | 8.36 | 8.17 | -1.44% | 0.74% | 48907 | 4031万 | 54.46 | 54.52 | -3.77 | | 57 | 中洲控股 | 2025-12-05 五 | 8.18 | 8.20 | 8.21 | 8.24 | 8.10 | 0.12% | 0.55% | 36814 | 3010万 | 54.53 | 54.58 | -3.78 | | 58 | 中洲控股 | 2025-12-08 一 | 8.19 | 8.21 | 8.20 | 8.27 | 8.19 | -0.12% | 0.70% | 46160 | 3794万 | 54.46 | 54.52 | -3.77 | | 59 | 中洲控股 | 2025-12-09 二 | 8.27 | 8.20 | 8.16 | 8.30 | 8.15 | -0.49% | 0.66% | 44101 | 3616万 | 54.19 | 54.25 | -3.76 | | 60 | 中洲控股 | 2025-12-10 三 | 8.21 | 8.16 | 8.25 | 8.28 | 8.10 | 1.10% | 0.58% | 38769 | 3179万 | 54.79 | 54.85 | -3.8 | | 61 | 中洲控股 | 2025-12-11 四 | 8.25 | 8.25 | 7.96 | 8.27 | 7.95 | -3.52% | 0.96% | 63987 | 5149万 | 52.86 | 52.92 | -3.66 | | 62 | 中洲控股 | 2025-12-12 五 | 7.99 | 7.96 | 7.91 | 8.02 | 7.91 | -0.63% | 0.67% | 44819 | 3574万 | 52.53 | 52.59 | -3.64 | | 63 | 中洲控股 | 2025-12-15 一 | 7.85 | 7.91 | 7.77 | 7.85 | 7.74 | -1.77% | 0.49% | 32540 | 2535万 | 51.6 | 51.66 | -3.58 | | 64 | 中洲控股 | 2025-12-16 二 | 7.76 | 7.77 | 7.69 | 7.84 | 7.69 | -1.03% | 0.60% | 39811 | 3083万 | 51.07 | 51.13 | -3.54 | | 65 | 中洲控股 | 2025-12-17 三 | 7.68 | 7.69 | 7.74 | 7.75 | 7.56 | 0.65% | 0.71% | 46972 | 3594万 | 51.4 | 51.46 | -3.56 | | 66 | 中洲控股 | 2025-12-18 四 | 7.69 | 7.74 | 7.79 | 7.85 | 7.68 | 0.65% | 0.33% | 21985 | 1713万 | 51.74 | 51.79 | -3.59 | | 67 | 中洲控股 | 2025-12-19 五 | 7.83 | 7.79 | 7.95 | 7.98 | 7.83 | 2.05% | 0.75% | 49899 | 3953万 | 52.8 | 52.85 | -3.66 | | 68 | 中洲控股 | 2025-12-22 一 | 7.94 | 7.95 | 7.85 | 7.95 | 7.84 | -1.26% | 0.52% | 34322 | 2701万 | 52.13 | 52.19 | -3.61 | | 69 | 中洲控股 | 2025-12-23 二 | 7.89 | 7.85 | 7.72 | 7.89 | 7.71 | -1.66% | 0.46% | 30664 | 2384万 | 51.27 | 51.32 | -3.55 | | 70 | 中洲控股 | 2025-12-24 三 | 7.71 | 7.72 | 7.78 | 7.79 | 7.70 | 0.78% | 0.31% | 20334 | 1579万 | 51.67 | 51.72 | -3.58 | | 71 | 中洲控股 | 2025-12-25 四 | 7.80 | 7.78 | 7.76 | 7.93 | 7.72 | -0.26% | 0.44% | 29511 | 2296万 | 51.54 | 51.59 | -3.57 | | 72 | 中洲控股 | 2025-12-26 五 | 7.76 | 7.76 | 7.64 | 7.79 | 7.63 | -1.55% | 0.63% | 42054 | 3235万 | 50.74 | 50.79 | -3.52 | | 73 | 中洲控股 | 2025-12-29 一 | 7.62 | 7.64 | 7.47 | 7.64 | 7.34 | -2.23% | 1.13% | 74857 | 5610万 | 49.61 | 49.66 | -3.44 | | 74 | 中洲控股 | 2025-12-30 二 | 7.46 | 7.47 | 7.44 | 7.49 | 7.36 | -0.40% | 0.40% | 26583 | 1974万 | 49.41 | 49.46 | -3.42 | | 75 | 中洲控股 | 2025-12-31 三 | 7.48 | 7.44 | 7.62 | 7.62 | 7.42 | 2.42% | 0.62% | 40904 | 3090万 | 50.61 | 50.66 | -3.51 | | 76 | 中洲控股 | 2026-01-05 一 | 7.62 | 7.62 | 7.74 | 7.90 | 7.62 | 1.57% | 0.87% | 57729 | 4498万 | 51.4 | 51.46 | -3.56 | | 77 | 中洲控股 | 2026-01-06 二 | 7.73 | 7.74 | 7.78 | 7.85 | 7.71 | 0.52% | 0.53% | 34919 | 2722万 | 51.67 | 51.72 | -3.58 | | 78 | 中洲控股 | 2026-01-07 三 | 7.76 | 7.78 | 8.03 | 8.19 | 7.76 | 3.21% | 0.98% | 65249 | 5229万 | 53.33 | 53.39 | -3.7 | | 79 | 中洲控股 | 2026-01-08 四 | 7.97 | 8.03 | 8.26 | 8.28 | 7.84 | 2.86% | 1.43% | 95285 | 7755万 | 54.86 | 54.92 | -3.8 | | 80 | 中洲控股 | 2026-01-09 五 | 8.28 | 8.26 | 8.58 | 8.82 | 8.20 | 3.87% | 2.02% | 134400 | 11594万 | 56.98 | 57.04 | -3.95 | | 81 | 中洲控股 | 2026-01-12 一 | 8.60 | 8.58 | 8.49 | 8.79 | 8.43 | -1.05% | 1.71% | 113446 | 9731万 | 56.38 | 56.44 | -3.91 | | 82 | 中洲控股 | 2026-01-13 二 | 8.48 | 8.49 | 8.56 | 8.65 | 8.45 | 0.82% | 0.90% | 60103 | 5134万 | 56.85 | 56.91 | -3.94 | | 83 | 中洲控股 | 2026-01-14 三 | 8.55 | 8.56 | 8.45 | 8.61 | 8.34 | -1.29% | 1.24% | 82601 | 7002万 | 56.12 | 56.18 | -3.89 | | 84 | 中洲控股 | 2026-01-15 四 | 8.49 | 8.45 | 8.42 | 8.52 | 8.40 | -0.36% | 0.63% | 41724 | 3529万 | 55.92 | 55.98 | -3.88 | | 85 | 中洲控股 | 2026-01-16 五 | 8.48 | 8.42 | 8.32 | 8.48 | 8.30 | -1.19% | 0.64% | 42238 | 3526万 | 55.26 | 55.31 | -3.83 | | 86 | 中洲控股 | 2026-01-19 一 | 8.31 | 8.32 | 8.28 | 8.35 | 8.21 | -0.48% | 0.55% | 36683 | 3036万 | 54.99 | 55.05 | -3.81 | | 87 | 中洲控股 | 2026-01-20 二 | 8.28 | 8.28 | 8.25 | 8.37 | 8.22 | -0.36% | 0.77% | 51178 | 4244万 | 54.79 | 54.85 | -3.8 | | 88 | 中洲控股 | 2026-01-21 三 | 8.24 | 8.25 | 8.29 | 8.45 | 8.18 | 0.48% | 0.80% | 52820 | 4389万 | 55.06 | 55.11 | -3.82 | | 89 | 中洲控股 | 2026-01-22 四 | 8.32 | 8.29 | 8.13 | 8.32 | 8.09 | -1.93% | 0.93% | 61854 | 5066万 | 53.99 | 54.05 | -3.74 | | 90 | 中洲控股 | 2026-01-23 五 | 8.14 | 8.13 | 8.09 | 8.16 | 8.06 | -0.49% | 0.86% | 57090 | 4626万 | 53.73 | 53.78 | -3.72 | | 91 | 中洲控股 | 2026-01-26 一 | 8.10 | 8.09 | 8.07 | 8.10 | 7.98 | -0.25% | 0.80% | 53141 | 4266万 | 53.6 | 53.65 | -3.71 | | 92 | 中洲控股 | 2026-01-27 二 | 8.06 | 8.07 | 8.04 | 8.20 | 7.93 | -0.37% | 1.50% | 99599 | 8010万 | 53.4 | 53.45 | -3.7 | | 93 | 中洲控股 | 2026-01-28 三 | 8.09 | 8.04 | 8.44 | 8.65 | 8.07 | 4.98% | 2.53% | 168250 | 14162万 | 56.05 | 56.11 | -3.88 | | 94 | 中洲控股 | 2026-01-29 四 | 8.41 | 8.44 | 8.21 | 8.67 | 8.15 | -2.73% | 2.85% | 189016 | 15728万 | 54.53 | 54.58 | -3.78 | | 95 | 中洲控股 | 2026-01-30 五 | 8.21 | 8.21 | 8.37 | 8.45 | 8.20 | 1.95% | 1.53% | 101425 | 8484万 | 55.59 | 55.65 | -3.85 | | 96 | 中洲控股 | 2026-02-02 一 | 8.23 | 8.37 | 8.22 | 8.42 | 8.17 | -1.79% | 1.21% | 80260 | 6656万 | 54.59 | 54.65 | -3.78 | | 97 | 中洲控股 | 2026-02-03 二 | 8.29 | 8.22 | 8.34 | 8.40 | 8.16 | 1.46% | 1.09% | 72437 | 5977万 | 55.39 | 55.45 | -3.84 | | 98 | 中洲控股 | 2026-02-04 三 | 8.31 | 8.34 | 9.00 | 9.00 | 8.23 | 7.91% | 2.51% | 166450 | 14464万 | 59.77 | 59.83 | -4.14 |
|
行情刷新 | 流通股东
 |
