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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 3.36 | 3.14 | -0.35 | -10.03% | 3.14 | 3.39 | 391354 | 12582.51 | 2.37% |
| 2025-04-03 | 3.44 | 3.49 | 0.03 | 0.87% | 3.42 | 3.54 | 211529 | 7389.99 | 1.28% |
| 2025-04-02 | 3.48 | 3.46 | -0.03 | -0.86% | 3.46 | 3.50 | 115959 | 4029.02 | 0.70% |
| 2025-04-01 | 3.45 | 3.49 | 0.05 | 1.45% | 3.45 | 3.50 | 171858 | 5982.28 | 1.04% |
| 2025-03-31 | 3.51 | 3.44 | -0.08 | -2.27% | 3.42 | 3.52 | 224828 | 7793.53 | 1.36% |
| 2025-03-28 | 3.60 | 3.52 | -0.09 | -2.49% | 3.52 | 3.60 | 250090 | 8894.05 | 1.52% |
| 2025-03-27 | 3.58 | 3.61 | 0.02 | 0.56% | 3.54 | 3.61 | 232051 | 8322.65 | 1.41% |
| 2025-03-26 | 3.59 | 3.59 | 0.01 | 0.28% | 3.57 | 3.64 | 282838 | 10188.76 | 1.72% |
| 2025-03-25 | 3.49 | 3.58 | 0.08 | 2.29% | 3.48 | 3.60 | 344296 | 12244.84 | 2.09% |
| 2025-03-24 | 3.58 | 3.50 | -0.08 | -2.23% | 3.46 | 3.60 | 327958 | 11528.17 | 1.99% |
| 2025-03-21 | 3.60 | 3.58 | -0.01 | -0.28% | 3.54 | 3.61 | 301613 | 10786.00 | 1.83% |
| 2025-03-20 | 3.51 | 3.59 | 0.08 | 2.28% | 3.50 | 3.68 | 628226 | 22663.29 | 3.81% |
| 2025-03-19 | 3.48 | 3.51 | 0.03 | 0.86% | 3.47 | 3.51 | 245259 | 8553.39 | 1.49% |
| 2025-03-18 | 3.46 | 3.48 | 0.03 | 0.87% | 3.43 | 3.49 | 212220 | 7346.79 | 1.29% |
| 2025-03-17 | 3.48 | 3.45 | -0.02 | -0.58% | 3.45 | 3.51 | 279282 | 9696.50 | 1.69% |
| 2025-03-14 | 3.45 | 3.47 | 0.01 | 0.29% | 3.43 | 3.48 | 265710 | 9198.01 | 1.61% |
| 2025-03-13 | 3.44 | 3.46 | 0.01 | 0.29% | 3.40 | 3.47 | 191426 | 6566.07 | 1.16% |
| 2025-03-12 | 3.44 | 3.45 | 0.01 | 0.29% | 3.41 | 3.46 | 184541 | 6348.24 | 1.12% |
| 2025-03-11 | 3.40 | 3.44 | 0.04 | 1.18% | 3.35 | 3.45 | 209893 | 7181.88 | 1.27% |
| 2025-03-10 | 3.40 | 3.40 | 0.02 | 0.59% | 3.39 | 3.43 | 181530 | 6187.51 | 1.10% |
| 2025-03-07 | 3.40 | 3.38 | -0.01 | -0.29% | 3.37 | 3.41 | 184670 | 6262.76 | 1.12% |
| 2025-03-06 | 3.42 | 3.39 | -0.02 | -0.59% | 3.38 | 3.42 | 195871 | 6652.52 | 1.19% |
| 2025-03-05 | 3.44 | 3.41 | -0.03 | -0.87% | 3.37 | 3.44 | 237904 | 8076.33 | 1.44% |
| 2025-03-04 | 3.49 | 3.44 | -0.04 | -1.15% | 3.42 | 3.49 | 236623 | 8145.56 | 1.44% |
| 2025-03-03 | 3.42 | 3.48 | 0.06 | 1.75% | 3.41 | 3.52 | 410268 | 14283.24 | 2.49% |
| 2025-02-28 | 3.44 | 3.42 | -0.02 | -0.58% | 3.39 | 3.45 | 214634 | 7335.19 | 1.30% |
| 2025-02-27 | 3.48 | 3.44 | -0.03 | -0.86% | 3.40 | 3.49 | 213848 | 7348.50 | 1.30% |
| 2025-02-26 | 3.39 | 3.47 | 0.09 | 2.66% | 3.38 | 3.47 | 291139 | 10024.07 | 1.77% |
| 2025-02-25 | 3.39 | 3.38 | -0.02 | -0.59% | 3.36 | 3.41 | 169306 | 5733.32 | 1.03% |
| 2025-02-24 | 3.36 | 3.40 | 0.04 | 1.19% | 3.34 | 3.43 | 248537 | 8438.93 | 1.51% |
| 2025-02-21 | 3.38 | 3.36 | -0.03 | -0.88% | 3.34 | 3.39 | 215680 | 7258.89 | 1.31% |
| 2025-02-20 | 3.40 | 3.39 | -0.01 | -0.29% | 3.36 | 3.41 | 172587 | 5844.29 | 1.05% |
| 2025-02-19 | 3.38 | 3.40 | 0.03 | 0.89% | 3.35 | 3.41 | 225730 | 7630.69 | 1.37% |
| 2025-02-18 | 3.45 | 3.37 | -0.09 | -2.60% | 3.35 | 3.45 | 274532 | 9339.40 | 1.67% |
深证大盘股票行情在线 K线走势图
