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 |
|---|
| 2025-08-01 | 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% |
| 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% |
深证大盘股票行情在线 K线走势图
