沧州明珠(002108)股票行情
沧州明珠(002108)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 | 3.66 | 3.67 | 0.01 | 0.27% | 3.65 | 3.68 | 203536 | 7460.22 | 1.23% |
| 2025-07-31 | 3.73 | 3.66 | -0.08 | -2.14% | 3.64 | 3.74 | 370309 | 13632.59 | 2.25% |
| 2025-07-30 | 3.74 | 3.74 | -0.02 | -0.53% | 3.69 | 3.77 | 408489 | 15244.29 | 2.48% |
| 2025-07-29 | 3.76 | 3.76 | 0.00 | 0.00% | 3.70 | 3.78 | 359140 | 13404.29 | 2.18% |
| 2025-07-28 | 3.78 | 3.76 | -0.02 | -0.53% | 3.74 | 3.79 | 385567 | 14525.65 | 2.34% |
| 2025-07-25 | 3.82 | 3.78 | -0.04 | -1.05% | 3.76 | 3.82 | 389071 | 14726.60 | 2.36% |
| 2025-07-24 | 3.77 | 3.82 | 0.02 | 0.53% | 3.77 | 3.84 | 470756 | 17928.28 | 2.86% |
| 2025-07-23 | 3.79 | 3.80 | 0.01 | 0.26% | 3.77 | 3.87 | 699196 | 26713.03 | 4.24% |
| 2025-07-22 | 3.82 | 3.79 | -0.02 | -0.52% | 3.77 | 3.82 | 570155 | 21602.57 | 3.46% |
| 2025-07-21 | 3.75 | 3.81 | 0.08 | 2.14% | 3.72 | 3.83 | 879620 | 33318.78 | 5.34% |
| 2025-07-18 | 3.68 | 3.73 | 0.06 | 1.63% | 3.68 | 3.76 | 541406 | 20169.35 | 3.28% |
| 2025-07-17 | 3.64 | 3.67 | 0.02 | 0.55% | 3.63 | 3.68 | 330286 | 12088.52 | 2.00% |
| 2025-07-16 | 3.67 | 3.65 | -0.01 | -0.27% | 3.63 | 3.68 | 279073 | 10203.92 | 1.69% |
| 2025-07-15 | 3.70 | 3.66 | -0.05 | -1.35% | 3.62 | 3.71 | 556128 | 20323.08 | 3.37% |
| 2025-07-14 | 3.73 | 3.71 | -0.02 | -0.54% | 3.70 | 3.75 | 532140 | 19823.37 | 3.23% |
| 2025-07-11 | 3.71 | 3.73 | 0.01 | 0.27% | 3.67 | 3.74 | 687779 | 25523.81 | 4.17% |
| 2025-07-10 | 3.72 | 3.72 | 0.00 | 0.00% | 3.69 | 3.73 | 506193 | 18776.83 | 3.07% |
| 2025-07-09 | 3.71 | 3.72 | 0.01 | 0.27% | 3.70 | 3.79 | 854214 | 31958.66 | 5.18% |
| 2025-07-08 | 3.68 | 3.71 | 0.03 | 0.82% | 3.66 | 3.74 | 663747 | 24584.81 | 4.03% |
| 2025-07-07 | 3.65 | 3.68 | 0.01 | 0.27% | 3.63 | 3.70 | 473132 | 17396.32 | 2.87% |
| 2025-07-04 | 3.72 | 3.67 | -0.09 | -2.39% | 3.66 | 3.74 | 817872 | 30230.40 | 4.96% |
| 2025-07-03 | 3.72 | 3.76 | 0.03 | 0.80% | 3.66 | 3.79 | 1215204 | 45272.16 | 7.37% |
| 2025-07-02 | 3.73 | 3.73 | -0.02 | -0.53% | 3.71 | 3.79 | 1233147 | 46181.09 | 7.48% |
| 2025-07-01 | 3.87 | 3.75 | -0.11 | -2.85% | 3.71 | 3.91 | 1956779 | 73913.56 | 11.87% |
| 2025-06-30 | 3.96 | 3.86 | -0.24 | -5.85% | 3.75 | 3.99 | 3296281 | 126288.38 | 20.00% |
| 2025-06-27 | 4.52 | 4.10 | -0.01 | -0.24% | 4.09 | 4.52 | 4822230 | 212283.89 | 29.25% |
| 2025-06-26 | 4.11 | 4.11 | 0.37 | 9.89% | 4.11 | 4.11 | 499836 | 20543.26 | 3.03% |
| 2025-06-25 | 3.46 | 3.74 | 0.34 | 10.00% | 3.41 | 3.74 | 786575 | 28437.55 | 4.77% |
| 2025-06-24 | 3.28 | 3.40 | 0.12 | 3.66% | 3.27 | 3.41 | 354852 | 11901.23 | 2.15% |
| 2025-06-23 | 3.21 | 3.28 | 0.05 | 1.55% | 3.21 | 3.28 | 134853 | 4390.98 | 0.82% |
| 2025-06-20 | 3.24 | 3.23 | -0.01 | -0.31% | 3.23 | 3.28 | 113688 | 3695.20 | 0.69% |
| 2025-06-19 | 3.27 | 3.24 | -0.03 | -0.92% | 3.23 | 3.28 | 142772 | 4638.54 | 0.87% |
| 2025-06-18 | 3.30 | 3.27 | -0.03 | -0.91% | 3.26 | 3.31 | 180296 | 5911.03 | 1.09% |
| 2025-06-17 | 3.29 | 3.30 | 0.01 | 0.30% | 3.28 | 3.32 | 206466 | 6815.00 | 1.25% |
| 2025-06-16 | 3.31 | 3.29 | -0.01 | -0.30% | 3.28 | 3.32 | 180146 | 5935.03 | 1.09% |
| 2025-06-13 | 3.34 | 3.30 | -0.04 | -1.20% | 3.30 | 3.35 | 327654 | 10877.62 | 1.99% |
| 2025-06-12 | 3.38 | 3.34 | -0.04 | -1.18% | 3.33 | 3.38 | 272854 | 9131.09 | 1.66% |
| 2025-06-11 | 3.36 | 3.38 | 0.01 | 0.30% | 3.36 | 3.42 | 175242 | 5943.59 | 1.06% |
| 2025-06-10 | 3.43 | 3.37 | -0.05 | -1.46% | 3.34 | 3.43 | 261264 | 8836.56 | 1.58% |
| 2025-06-09 | 3.42 | 3.42 | -0.01 | -0.29% | 3.41 | 3.44 | 188845 | 6462.24 | 1.15% |
| 2025-06-06 | 3.38 | 3.43 | 0.06 | 1.78% | 3.38 | 3.48 | 260939 | 8928.87 | 1.58% |
| 2025-06-05 | 3.41 | 3.37 | -0.04 | -1.17% | 3.35 | 3.42 | 253668 | 8574.35 | 1.54% |
| 2025-06-04 | 3.42 | 3.41 | 0.00 | 0.00% | 3.39 | 3.43 | 224434 | 7652.70 | 1.36% |
| 2025-06-03 | 3.55 | 3.41 | -0.18 | -5.01% | 3.36 | 3.55 | 643133 | 22015.79 | 3.90% |
| 2025-05-30 | 3.61 | 3.59 | -0.03 | -0.83% | 3.58 | 3.63 | 137194 | 4936.36 | 0.83% |
| 2025-05-29 | 3.61 | 3.62 | -0.01 | -0.28% | 3.61 | 3.65 | 158924 | 5763.44 | 0.96% |
| 2025-05-28 | 3.65 | 3.63 | -0.02 | -0.55% | 3.60 | 3.66 | 144259 | 5229.13 | 0.88% |
| 2025-05-27 | 3.63 | 3.65 | 0.05 | 1.39% | 3.60 | 3.66 | 187931 | 6816.81 | 1.14% |
| 2025-05-26 | 3.70 | 3.70 | 0.01 | 0.27% | 3.67 | 3.72 | 150485 | 5558.88 | 0.91% |
| 2025-05-23 | 3.72 | 3.69 | -0.03 | -0.81% | 3.69 | 3.75 | 155785 | 5789.83 | 0.95% |
| 2025-05-22 | 3.78 | 3.72 | -0.08 | -2.11% | 3.70 | 3.81 | 205713 | 7683.35 | 1.25% |
| 2025-05-21 | 3.78 | 3.80 | 0.02 | 0.53% | 3.76 | 3.84 | 202916 | 7720.68 | 1.23% |
| 2025-05-20 | 3.76 | 3.78 | 0.02 | 0.53% | 3.73 | 3.84 | 215689 | 8134.68 | 1.31% |
| 2025-05-19 | 3.74 | 3.76 | 0.01 | 0.27% | 3.72 | 3.77 | 232955 | 8727.47 | 1.41% |
| 2025-05-16 | 3.74 | 3.75 | 0.04 | 1.08% | 3.72 | 3.78 | 234598 | 8812.95 | 1.42% |
| 2025-05-15 | 3.74 | 3.71 | -0.03 | -0.80% | 3.70 | 3.75 | 166266 | 6190.04 | 1.01% |
| 2025-05-14 | 3.77 | 3.74 | -0.03 | -0.80% | 3.72 | 3.77 | 184362 | 6902.12 | 1.12% |
| 2025-05-13 | 3.77 | 3.77 | 0.04 | 1.07% | 3.71 | 3.80 | 258603 | 9718.16 | 1.57% |
| 2025-05-12 | 3.73 | 3.73 | 0.03 | 0.81% | 3.68 | 3.74 | 211414 | 7839.78 | 1.28% |
| 2025-05-09 | 3.82 | 3.70 | -0.10 | -2.63% | 3.70 | 3.84 | 341889 | 12805.67 | 2.07% |
| 2025-05-08 | 3.70 | 3.80 | 0.17 | 4.68% | 3.69 | 3.89 | 627897 | 23951.18 | 3.81% |
| 2025-05-07 | 3.61 | 3.63 | 0.03 | 0.83% | 3.59 | 3.67 | 291309 | 10571.04 | 1.77% |
| 2025-05-06 | 3.46 | 3.60 | 0.15 | 4.35% | 3.46 | 3.65 | 385999 | 13718.40 | 2.34% |
| 2025-04-30 | 3.44 | 3.45 | 0.01 | 0.29% | 3.42 | 3.48 | 147669 | 5088.20 | 0.90% |
| 2025-04-29 | 3.47 | 3.44 | -0.04 | -1.15% | 3.43 | 3.51 | 140588 | 4869.84 | 0.85% |
| 2025-04-28 | 3.49 | 3.48 | -0.02 | -0.57% | 3.45 | 3.50 | 126314 | 4388.06 | 0.77% |
| 2025-04-25 | 3.53 | 3.50 | -0.03 | -0.85% | 3.47 | 3.54 | 221997 | 7755.37 | 1.35% |
| 2025-04-24 | 3.53 | 3.53 | 0.00 | 0.00% | 3.52 | 3.57 | 231456 | 8208.28 | 1.40% |
| 2025-04-23 | 3.57 | 3.53 | -0.05 | -1.40% | 3.52 | 3.59 | 240969 | 8548.66 | 1.46% |
| 2025-04-22 | 3.56 | 3.58 | 0.01 | 0.28% | 3.53 | 3.59 | 274466 | 9793.72 | 1.67% |
| 2025-04-21 | 3.46 | 3.57 | 0.11 | 3.18% | 3.44 | 3.59 | 387765 | 13784.58 | 2.35% |
| 2025-04-18 | 3.35 | 3.46 | 0.13 | 3.90% | 3.34 | 3.48 | 361191 | 12342.52 | 2.19% |
| 2025-04-17 | 3.21 | 3.33 | 0.11 | 3.42% | 3.19 | 3.38 | 389433 | 12972.10 | 2.36% |
| 2025-04-16 | 3.22 | 3.22 | -0.02 | -0.62% | 3.16 | 3.25 | 248051 | 7947.89 | 1.50% |
| 2025-04-15 | 3.23 | 3.24 | 0.02 | 0.62% | 3.21 | 3.26 | 133238 | 4308.96 | 0.81% |
| 2025-04-14 | 3.22 | 3.22 | 0.03 | 0.94% | 3.21 | 3.25 | 175419 | 5669.04 | 1.06% |
| 2025-04-11 | 3.17 | 3.19 | 0.00 | 0.00% | 3.15 | 3.23 | 197877 | 6332.14 | 1.20% |
| 2025-04-10 | 3.23 | 3.19 | 0.01 | 0.31% | 3.18 | 3.26 | 253923 | 8165.13 | 1.54% |
| 2025-04-09 | 3.13 | 3.18 | 0.02 | 0.63% | 2.99 | 3.21 | 283260 | 8811.11 | 1.72% |
| 2025-04-08 | 3.14 | 3.16 | 0.02 | 0.64% | 3.09 | 3.21 | 341238 | 10735.58 | 2.07% |
深证大盘股票行情在线 K线走势图
