ST晨鸣(000488)股票行情
ST晨鸣(000488)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 1.91 | 1.93 | 0.01 | 0.52% | 1.90 | 1.94 | 139081 | 2684.93 | 0.83% |
| 2025-06-13 | 1.96 | 1.92 | -0.05 | -2.54% | 1.92 | 1.97 | 283986 | 5499.34 | 1.69% |
| 2025-06-12 | 2.00 | 1.97 | -0.04 | -1.99% | 1.96 | 2.01 | 288281 | 5701.59 | 1.72% |
| 2025-06-11 | 1.97 | 2.01 | 0.03 | 1.52% | 1.97 | 2.02 | 311580 | 6214.54 | 1.86% |
| 2025-06-10 | 1.97 | 1.98 | 0.01 | 0.51% | 1.96 | 2.00 | 318537 | 6298.80 | 1.90% |
| 2025-06-09 | 1.96 | 1.97 | 0.00 | 0.00% | 1.95 | 1.97 | 218881 | 4291.51 | 1.31% |
| 2025-06-06 | 1.97 | 1.97 | -0.01 | -0.51% | 1.96 | 1.99 | 178276 | 3518.26 | 1.06% |
| 2025-06-05 | 2.00 | 1.98 | -0.01 | -0.50% | 1.96 | 2.00 | 229148 | 4525.87 | 1.37% |
| 2025-06-04 | 1.97 | 1.99 | 0.02 | 1.02% | 1.97 | 2.03 | 227277 | 4546.32 | 1.36% |
| 2025-06-03 | 1.96 | 1.97 | -0.01 | -0.51% | 1.95 | 1.98 | 171922 | 3387.49 | 1.03% |
| 2025-05-30 | 2.00 | 1.98 | -0.02 | -1.00% | 1.96 | 2.01 | 251083 | 4969.82 | 1.50% |
| 2025-05-29 | 2.00 | 2.00 | 0.00 | 0.00% | 1.99 | 2.02 | 205374 | 4117.40 | 1.23% |
| 2025-05-28 | 2.04 | 2.00 | -0.05 | -2.44% | 1.99 | 2.05 | 272324 | 5479.88 | 1.63% |
| 2025-05-27 | 1.99 | 2.05 | 0.07 | 3.54% | 1.98 | 2.07 | 410812 | 8354.95 | 2.45% |
| 2025-05-26 | 1.97 | 1.98 | 0.00 | 0.00% | 1.95 | 2.00 | 270708 | 5347.53 | 1.62% |
| 2025-05-23 | 1.99 | 1.98 | -0.02 | -1.00% | 1.97 | 2.01 | 327854 | 6514.96 | 1.96% |
| 2025-05-22 | 2.07 | 2.00 | -0.07 | -3.38% | 1.98 | 2.08 | 623387 | 12643.63 | 3.72% |
| 2025-05-21 | 2.11 | 2.07 | 0.00 | 0.00% | 2.03 | 2.11 | 857959 | 17762.11 | 5.12% |
| 2025-05-20 | 1.96 | 2.07 | 0.10 | 5.08% | 1.95 | 2.07 | 825118 | 16909.84 | 4.92% |
| 2025-05-19 | 1.91 | 1.97 | 0.07 | 3.68% | 1.91 | 1.99 | 494565 | 9706.48 | 2.95% |
| 2025-05-16 | 1.88 | 1.90 | 0.01 | 0.53% | 1.87 | 1.91 | 197288 | 3735.26 | 1.18% |
| 2025-05-15 | 1.88 | 1.89 | 0.01 | 0.53% | 1.87 | 1.93 | 272341 | 5182.71 | 1.63% |
| 2025-05-14 | 1.88 | 1.88 | 0.01 | 0.53% | 1.85 | 1.89 | 224038 | 4187.42 | 1.34% |
| 2025-05-13 | 1.91 | 1.87 | -0.04 | -2.09% | 1.87 | 1.93 | 363698 | 6885.27 | 2.17% |
| 2025-05-12 | 1.90 | 1.91 | 0.00 | 0.00% | 1.87 | 1.95 | 496269 | 9424.40 | 2.96% |
| 2025-05-09 | 1.85 | 1.91 | 0.06 | 3.24% | 1.84 | 1.94 | 605625 | 11507.09 | 3.61% |
| 2025-05-08 | 1.84 | 1.85 | -0.01 | -0.54% | 1.83 | 1.87 | 324723 | 6012.90 | 1.94% |
| 2025-05-07 | 1.80 | 1.86 | 0.06 | 3.33% | 1.79 | 1.89 | 610479 | 11252.21 | 3.64% |
| 2025-05-06 | 1.77 | 1.80 | 0.04 | 2.27% | 1.75 | 1.80 | 245095 | 4367.83 | 1.46% |
| 2025-04-30 | 1.72 | 1.76 | 0.01 | 0.57% | 1.72 | 1.77 | 243414 | 4238.33 | 1.45% |
| 2025-04-29 | 1.75 | 1.75 | 0.00 | 0.00% | 1.73 | 1.76 | 136008 | 2378.02 | 0.81% |
| 2025-04-28 | 1.79 | 1.75 | -0.04 | -2.23% | 1.75 | 1.80 | 182046 | 3215.52 | 1.09% |
| 2025-04-25 | 1.79 | 1.79 | 0.01 | 0.56% | 1.77 | 1.81 | 198722 | 3562.19 | 1.19% |
| 2025-04-24 | 1.81 | 1.78 | -0.04 | -2.20% | 1.78 | 1.81 | 198890 | 3563.69 | 1.19% |
| 2025-04-23 | 1.81 | 1.82 | 0.02 | 1.11% | 1.80 | 1.83 | 208417 | 3776.22 | 1.24% |
| 2025-04-22 | 1.81 | 1.80 | -0.03 | -1.64% | 1.79 | 1.83 | 233182 | 4206.94 | 1.39% |
| 2025-04-21 | 1.79 | 1.83 | 0.04 | 2.23% | 1.77 | 1.84 | 292083 | 5278.78 | 1.74% |
| 2025-04-18 | 1.80 | 1.79 | -0.02 | -1.10% | 1.77 | 1.81 | 241163 | 4315.03 | 1.44% |
| 2025-04-17 | 1.81 | 1.81 | -0.02 | -1.09% | 1.79 | 1.83 | 227744 | 4130.76 | 1.36% |
| 2025-04-16 | 1.85 | 1.83 | -0.02 | -1.08% | 1.80 | 1.87 | 319514 | 5861.90 | 1.91% |
| 2025-04-15 | 1.85 | 1.85 | -0.03 | -1.60% | 1.83 | 1.87 | 388914 | 7181.87 | 2.32% |
| 2025-04-14 | 1.84 | 1.88 | 0.08 | 4.44% | 1.82 | 1.89 | 610260 | 11448.47 | 3.64% |
| 2025-04-11 | 1.76 | 1.80 | 0.02 | 1.12% | 1.74 | 1.83 | 269842 | 4822.96 | 1.61% |
| 2025-04-10 | 1.75 | 1.78 | 0.04 | 2.30% | 1.74 | 1.81 | 324901 | 5778.40 | 1.94% |
| 2025-04-09 | 1.70 | 1.74 | 0.00 | 0.00% | 1.65 | 1.75 | 431695 | 7302.90 | 2.58% |
| 2025-04-08 | 1.74 | 1.74 | -0.07 | -3.87% | 1.72 | 1.79 | 432497 | 7552.03 | 2.58% |
| 2025-04-07 | 1.81 | 1.81 | -0.09 | -4.74% | 1.81 | 1.83 | 373135 | 6761.05 | 2.23% |
| 2025-04-03 | 1.88 | 1.90 | -0.01 | -0.52% | 1.86 | 1.90 | 418639 | 7881.00 | 2.50% |
| 2025-04-02 | 1.93 | 1.91 | -0.06 | -3.05% | 1.89 | 1.95 | 665157 | 12763.16 | 3.97% |
| 2025-04-01 | 1.89 | 1.97 | 0.09 | 4.79% | 1.88 | 1.97 | 987974 | 19320.94 | 5.90% |
| 2025-03-31 | 1.87 | 1.88 | -0.02 | -1.05% | 1.81 | 1.93 | 696504 | 12811.31 | 4.16% |
| 2025-03-28 | 1.91 | 1.90 | -0.02 | -1.04% | 1.89 | 1.93 | 318048 | 6063.08 | 1.90% |
| 2025-03-27 | 1.93 | 1.92 | -0.03 | -1.54% | 1.89 | 1.94 | 331124 | 6358.17 | 1.98% |
| 2025-03-26 | 1.92 | 1.95 | 0.02 | 1.04% | 1.91 | 1.97 | 373516 | 7264.88 | 2.23% |
| 2025-03-25 | 1.92 | 1.93 | 0.01 | 0.52% | 1.91 | 1.94 | 299594 | 5769.17 | 1.79% |
| 2025-03-24 | 1.96 | 1.92 | -0.05 | -2.54% | 1.90 | 1.97 | 644190 | 12410.62 | 3.84% |
| 2025-03-21 | 2.00 | 1.97 | -0.03 | -1.50% | 1.96 | 2.01 | 556722 | 11036.96 | 3.32% |
| 2025-03-20 | 2.01 | 2.00 | -0.02 | -0.99% | 1.99 | 2.04 | 475207 | 9562.22 | 2.84% |
| 2025-03-19 | 2.01 | 2.02 | 0.00 | 0.00% | 1.99 | 2.05 | 654465 | 13218.67 | 3.91% |
| 2025-03-18 | 2.05 | 2.02 | -0.05 | -2.42% | 2.01 | 2.06 | 890874 | 18115.67 | 5.32% |
| 2025-03-17 | 1.96 | 2.07 | 0.10 | 5.08% | 1.94 | 2.07 | 1199740 | 24105.23 | 7.16% |
| 2025-03-14 | 1.95 | 1.97 | 0.02 | 1.03% | 1.94 | 1.99 | 587794 | 11541.86 | 3.51% |
| 2025-03-13 | 2.01 | 1.95 | -0.06 | -2.99% | 1.92 | 2.01 | 789059 | 15486.64 | 4.71% |
| 2025-03-12 | 2.02 | 2.01 | -0.02 | -0.99% | 2.00 | 2.03 | 540346 | 10866.24 | 3.22% |
| 2025-03-11 | 1.98 | 2.03 | 0.04 | 2.01% | 1.96 | 2.04 | 713417 | 14327.33 | 4.26% |
| 2025-03-10 | 2.02 | 1.99 | -0.05 | -2.45% | 1.98 | 2.02 | 688873 | 13738.80 | 4.11% |
| 2025-03-07 | 2.06 | 2.04 | -0.03 | -1.45% | 2.01 | 2.07 | 710774 | 14512.45 | 4.24% |
| 2025-03-06 | 2.06 | 2.07 | 0.00 | 0.00% | 2.01 | 2.09 | 805784 | 16540.77 | 4.81% |
| 2025-03-05 | 2.03 | 2.07 | 0.04 | 1.97% | 2.01 | 2.09 | 906970 | 18594.98 | 5.41% |
| 2025-03-04 | 2.02 | 2.03 | -0.04 | -1.93% | 1.98 | 2.07 | 1091904 | 22160.52 | 6.52% |
| 2025-03-03 | 1.96 | 2.07 | 0.09 | 4.55% | 1.89 | 2.08 | 1538433 | 30684.30 | 9.18% |
| 2025-02-28 | 1.99 | 1.98 | -0.10 | -4.81% | 1.98 | 2.01 | 954530 | 18959.69 | 5.70% |
| 2025-02-27 | 1.92 | 2.08 | 0.06 | 2.97% | 1.92 | 2.12 | 2061644 | 41025.72 | 12.30% |
| 2025-02-26 | 2.02 | 2.02 | -0.11 | -5.16% | 2.02 | 2.02 | 28436 | 574.41 | 0.17% |
| 2025-02-25 | 2.13 | 2.13 | -0.11 | -4.91% | 2.13 | 2.13 | 11198 | 238.52 | 0.07% |
| 2025-02-24 | 2.24 | 2.24 | -0.12 | -5.08% | 2.24 | 2.24 | 23382 | 523.76 | 0.14% |
| 2025-02-21 | 2.36 | 2.36 | -0.12 | -4.84% | 2.36 | 2.36 | 9822 | 231.80 | 0.06% |
| 2025-02-19 | 2.49 | 2.48 | -0.01 | -0.40% | 2.45 | 2.50 | 320434 | 7911.45 | 1.91% |
| 2025-02-18 | 2.58 | 2.49 | -0.09 | -3.49% | 2.48 | 2.58 | 432668 | 10890.75 | 2.58% |
| 2025-02-17 | 2.55 | 2.58 | 0.03 | 1.18% | 2.52 | 2.59 | 371558 | 9508.12 | 2.22% |
深证大盘股票行情在线 K线走势图
