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 |
|---|
| 2025-09-15 | 2.23 | 2.22 | -0.02 | -0.89% | 2.21 | 2.25 | 220272 | 4911.80 | 1.31% |
| 2025-09-12 | 2.25 | 2.24 | -0.01 | -0.44% | 2.23 | 2.26 | 185915 | 4169.94 | 1.11% |
| 2025-09-11 | 2.29 | 2.25 | -0.04 | -1.75% | 2.23 | 2.30 | 272986 | 6151.36 | 1.62% |
| 2025-09-10 | 2.28 | 2.29 | 0.01 | 0.44% | 2.27 | 2.32 | 253746 | 5810.24 | 1.51% |
| 2025-09-09 | 2.29 | 2.28 | -0.02 | -0.87% | 2.25 | 2.32 | 330728 | 7545.00 | 1.97% |
| 2025-09-08 | 2.22 | 2.30 | 0.09 | 4.07% | 2.21 | 2.31 | 440449 | 10009.76 | 2.62% |
| 2025-09-05 | 2.20 | 2.21 | 0.01 | 0.45% | 2.18 | 2.22 | 180840 | 3979.21 | 1.08% |
| 2025-09-04 | 2.21 | 2.20 | -0.01 | -0.45% | 2.19 | 2.23 | 219939 | 4862.36 | 1.31% |
| 2025-09-03 | 2.19 | 2.21 | 0.02 | 0.91% | 2.18 | 2.24 | 243787 | 5396.72 | 1.45% |
| 2025-09-02 | 2.23 | 2.19 | -0.04 | -1.79% | 2.17 | 2.23 | 311672 | 6823.26 | 1.85% |
| 2025-09-01 | 2.25 | 2.23 | -0.03 | -1.33% | 2.21 | 2.25 | 266493 | 5944.56 | 1.58% |
| 2025-08-29 | 2.27 | 2.26 | 0.01 | 0.44% | 2.23 | 2.28 | 222096 | 5001.17 | 1.33% |
| 2025-08-28 | 2.25 | 2.25 | -0.01 | -0.44% | 2.21 | 2.28 | 252314 | 5666.02 | 1.51% |
| 2025-08-27 | 2.33 | 2.26 | -0.09 | -3.83% | 2.25 | 2.34 | 424514 | 9751.04 | 2.53% |
| 2025-08-26 | 2.34 | 2.35 | 0.02 | 0.86% | 2.33 | 2.39 | 313593 | 7379.73 | 1.87% |
| 2025-08-25 | 2.40 | 2.33 | -0.04 | -1.69% | 2.32 | 2.41 | 474199 | 11152.74 | 2.83% |
| 2025-08-22 | 2.28 | 2.37 | 0.09 | 3.95% | 2.27 | 2.39 | 603589 | 14176.35 | 3.60% |
| 2025-08-21 | 2.28 | 2.28 | 0.00 | 0.00% | 2.26 | 2.30 | 246681 | 5622.30 | 1.47% |
| 2025-08-20 | 2.26 | 2.28 | 0.02 | 0.88% | 2.24 | 2.29 | 280918 | 6362.04 | 1.68% |
| 2025-08-19 | 2.28 | 2.26 | -0.04 | -1.74% | 2.26 | 2.29 | 297397 | 6752.29 | 1.77% |
| 2025-08-18 | 2.23 | 2.30 | 0.08 | 3.60% | 2.23 | 2.33 | 477523 | 10912.23 | 2.85% |
| 2025-08-15 | 2.19 | 2.22 | 0.04 | 1.83% | 2.18 | 2.23 | 298779 | 6597.43 | 1.78% |
| 2025-08-14 | 2.24 | 2.18 | -0.06 | -2.68% | 2.17 | 2.27 | 534348 | 11865.62 | 3.19% |
| 2025-08-13 | 2.29 | 2.24 | -0.09 | -3.86% | 2.22 | 2.30 | 707232 | 15906.67 | 4.22% |
| 2025-08-12 | 2.26 | 2.33 | 0.08 | 3.56% | 2.22 | 2.36 | 950839 | 22053.12 | 5.67% |
| 2025-08-11 | 2.33 | 2.25 | -0.12 | -5.06% | 2.25 | 2.35 | 945481 | 21517.09 | 5.64% |
| 2025-08-08 | 2.49 | 2.37 | 0.00 | 0.00% | 2.28 | 2.49 | 1853377 | 44259.07 | 11.06% |
| 2025-08-07 | 2.37 | 2.37 | 0.11 | 4.87% | 2.37 | 2.37 | 95258 | 2257.60 | 0.57% |
| 2025-08-06 | 2.20 | 2.26 | 0.11 | 5.12% | 2.14 | 2.26 | 708707 | 15638.88 | 4.23% |
| 2025-08-05 | 2.05 | 2.15 | 0.10 | 4.88% | 2.03 | 2.15 | 761452 | 16142.92 | 4.54% |
| 2025-08-04 | 1.99 | 2.05 | 0.06 | 3.02% | 1.97 | 2.07 | 425416 | 8634.25 | 2.54% |
| 2025-08-01 | 1.98 | 1.99 | 0.02 | 1.02% | 1.97 | 2.00 | 184089 | 3653.60 | 1.10% |
| 2025-07-31 | 2.01 | 1.97 | -0.06 | -2.96% | 1.97 | 2.02 | 373000 | 7424.92 | 2.23% |
| 2025-07-30 | 2.02 | 2.03 | 0.00 | 0.00% | 2.02 | 2.07 | 438717 | 8968.98 | 2.62% |
| 2025-07-29 | 2.09 | 2.03 | -0.04 | -1.93% | 2.01 | 2.11 | 770673 | 15781.80 | 4.60% |
| 2025-07-28 | 1.98 | 2.07 | 0.10 | 5.08% | 1.98 | 2.07 | 1031835 | 21139.18 | 6.16% |
| 2025-07-25 | 1.96 | 1.97 | 0.02 | 1.03% | 1.95 | 1.99 | 420583 | 8302.57 | 2.51% |
| 2025-07-24 | 1.93 | 1.95 | 0.01 | 0.52% | 1.92 | 1.95 | 309819 | 6004.51 | 1.85% |
| 2025-07-23 | 1.91 | 1.94 | 0.03 | 1.57% | 1.90 | 1.96 | 350180 | 6754.70 | 2.09% |
| 2025-07-22 | 1.92 | 1.91 | -0.01 | -0.52% | 1.90 | 1.92 | 193952 | 3705.06 | 1.16% |
| 2025-07-21 | 1.91 | 1.92 | 0.01 | 0.52% | 1.90 | 1.93 | 172274 | 3301.67 | 1.03% |
| 2025-07-18 | 1.91 | 1.91 | -0.01 | -0.52% | 1.90 | 1.92 | 147764 | 2818.76 | 0.88% |
| 2025-07-17 | 1.91 | 1.92 | 0.01 | 0.52% | 1.90 | 1.93 | 167760 | 3211.46 | 1.00% |
| 2025-07-16 | 1.90 | 1.91 | 0.00 | 0.00% | 1.89 | 1.93 | 267151 | 5100.44 | 1.59% |
| 2025-07-15 | 1.95 | 1.91 | -0.10 | -4.98% | 1.91 | 1.96 | 649230 | 12511.88 | 3.87% |
| 2025-07-14 | 1.93 | 2.01 | 0.07 | 3.61% | 1.92 | 2.04 | 655983 | 13028.99 | 3.91% |
| 2025-07-11 | 1.93 | 1.94 | 0.02 | 1.04% | 1.92 | 1.96 | 212484 | 4120.55 | 1.27% |
| 2025-07-10 | 1.91 | 1.92 | 0.01 | 0.52% | 1.91 | 1.94 | 189978 | 3657.25 | 1.13% |
| 2025-07-09 | 1.93 | 1.91 | -0.02 | -1.04% | 1.91 | 1.93 | 133586 | 2566.46 | 0.80% |
| 2025-07-08 | 1.93 | 1.93 | 0.00 | 0.00% | 1.91 | 1.93 | 140850 | 2710.04 | 0.84% |
| 2025-07-07 | 1.93 | 1.93 | 0.00 | 0.00% | 1.91 | 1.93 | 137251 | 2638.06 | 0.82% |
| 2025-07-04 | 1.95 | 1.93 | -0.02 | -1.03% | 1.92 | 1.96 | 231273 | 4472.06 | 1.38% |
| 2025-07-03 | 1.93 | 1.95 | 0.02 | 1.04% | 1.93 | 1.98 | 266375 | 5201.52 | 1.59% |
| 2025-07-02 | 1.93 | 1.93 | -0.01 | -0.52% | 1.91 | 1.94 | 213488 | 4109.01 | 1.27% |
| 2025-07-01 | 1.91 | 1.94 | 0.03 | 1.57% | 1.91 | 1.94 | 249127 | 4800.73 | 1.49% |
| 2025-06-30 | 1.92 | 1.91 | -0.01 | -0.52% | 1.90 | 1.93 | 160658 | 3072.07 | 0.96% |
| 2025-06-27 | 1.91 | 1.92 | 0.01 | 0.52% | 1.90 | 1.92 | 156074 | 2980.29 | 0.93% |
| 2025-06-26 | 1.90 | 1.91 | 0.01 | 0.53% | 1.90 | 1.94 | 206265 | 3953.90 | 1.23% |
| 2025-06-25 | 1.90 | 1.90 | 0.00 | 0.00% | 1.89 | 1.91 | 163382 | 3104.56 | 0.97% |
| 2025-06-24 | 1.88 | 1.90 | 0.02 | 1.06% | 1.87 | 1.91 | 158292 | 3000.59 | 0.94% |
| 2025-06-23 | 1.88 | 1.88 | -0.01 | -0.53% | 1.85 | 1.89 | 225789 | 4214.31 | 1.35% |
| 2025-06-20 | 1.91 | 1.89 | -0.02 | -1.05% | 1.89 | 1.92 | 146016 | 2776.94 | 0.87% |
| 2025-06-19 | 1.93 | 1.91 | -0.02 | -1.04% | 1.90 | 1.94 | 164580 | 3153.05 | 0.98% |
| 2025-06-18 | 1.94 | 1.93 | -0.01 | -0.52% | 1.91 | 1.94 | 140967 | 2712.61 | 0.84% |
| 2025-06-17 | 1.93 | 1.94 | 0.01 | 0.52% | 1.93 | 1.96 | 157004 | 3051.58 | 0.94% |
| 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% |
深证大盘股票行情在线 K线走势图
