*ST东晶(002199)股票行情
*ST东晶(002199)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 | 8.31 | 9.03 | 0.43 | 5.00% | 8.31 | 9.03 | 70187 | 6183.02 | 2.88% |
| 2025-07-31 | 8.77 | 8.60 | -0.25 | -2.82% | 8.56 | 8.88 | 44341 | 3873.64 | 1.82% |
| 2025-07-30 | 8.87 | 8.85 | -0.13 | -1.45% | 8.55 | 9.01 | 61681 | 5412.11 | 2.53% |
| 2025-07-29 | 8.86 | 8.98 | 0.05 | 0.56% | 8.76 | 9.05 | 51698 | 4613.65 | 2.12% |
| 2025-07-28 | 8.76 | 8.93 | 0.08 | 0.90% | 8.71 | 8.98 | 48563 | 4308.66 | 1.99% |
| 2025-07-25 | 8.63 | 8.85 | 0.13 | 1.49% | 8.51 | 8.87 | 62564 | 5427.70 | 2.57% |
| 2025-07-24 | 9.01 | 8.72 | -0.18 | -2.02% | 8.70 | 9.11 | 78968 | 7005.74 | 3.24% |
| 2025-07-23 | 8.71 | 8.90 | -0.14 | -1.55% | 8.67 | 9.03 | 82952 | 7328.87 | 3.41% |
| 2025-07-22 | 9.52 | 9.04 | -0.48 | -5.04% | 9.04 | 9.60 | 134900 | 12292.10 | 5.54% |
| 2025-07-21 | 9.84 | 9.52 | -0.09 | -0.94% | 9.28 | 9.97 | 135207 | 12998.22 | 5.55% |
| 2025-07-18 | 9.23 | 9.61 | 0.46 | 5.03% | 9.10 | 9.61 | 97265 | 9194.48 | 4.00% |
| 2025-07-17 | 8.76 | 9.15 | 0.33 | 3.74% | 8.74 | 9.26 | 109131 | 9947.72 | 4.48% |
| 2025-07-16 | 8.70 | 8.82 | 0.00 | 0.00% | 8.67 | 8.94 | 50512 | 4456.46 | 2.07% |
| 2025-07-15 | 9.10 | 8.82 | -0.37 | -4.03% | 8.73 | 9.23 | 103212 | 9158.56 | 4.24% |
| 2025-07-14 | 9.00 | 9.19 | 0.15 | 1.66% | 8.67 | 9.19 | 111942 | 9907.45 | 4.60% |
| 2025-07-11 | 8.59 | 9.04 | 0.43 | 4.99% | 8.52 | 9.04 | 135256 | 12018.74 | 5.56% |
| 2025-07-10 | 8.75 | 8.61 | 0.10 | 1.18% | 8.55 | 8.87 | 86351 | 7508.97 | 3.55% |
| 2025-07-09 | 8.56 | 8.51 | -0.07 | -0.82% | 8.48 | 8.70 | 59317 | 5078.14 | 2.44% |
| 2025-07-08 | 8.33 | 8.58 | 0.24 | 2.88% | 8.26 | 8.74 | 81577 | 7013.77 | 3.35% |
| 2025-07-07 | 8.07 | 8.34 | 0.24 | 2.96% | 8.06 | 8.44 | 67267 | 5582.01 | 2.76% |
| 2025-07-04 | 8.24 | 8.10 | -0.14 | -1.70% | 8.03 | 8.35 | 74545 | 6107.31 | 3.06% |
| 2025-07-03 | 8.68 | 8.24 | -0.31 | -3.63% | 8.14 | 8.70 | 111380 | 9228.08 | 4.58% |
| 2025-07-02 | 8.70 | 8.55 | -0.15 | -1.72% | 8.42 | 8.71 | 120482 | 10289.13 | 4.95% |
| 2025-07-01 | 8.47 | 8.70 | 0.41 | 4.95% | 8.40 | 8.70 | 88684 | 7663.33 | 3.64% |
| 2025-06-30 | 8.46 | 8.29 | -0.33 | -3.83% | 8.19 | 8.53 | 144921 | 11979.93 | 5.95% |
| 2025-06-27 | 8.92 | 8.62 | -0.38 | -4.22% | 8.55 | 9.03 | 158536 | 13752.38 | 6.51% |
| 2025-06-26 | 9.27 | 9.00 | -0.47 | -4.96% | 9.00 | 9.37 | 233978 | 21313.42 | 9.61% |
| 2025-06-25 | 9.35 | 9.47 | 0.45 | 4.99% | 9.11 | 9.47 | 176622 | 16590.24 | 7.26% |
| 2025-06-24 | 8.60 | 9.02 | 0.43 | 5.01% | 8.60 | 9.02 | 70309 | 6283.37 | 2.89% |
| 2025-06-23 | 8.80 | 8.59 | -0.45 | -4.98% | 8.59 | 8.85 | 187149 | 16163.38 | 7.69% |
| 2025-06-20 | 8.75 | 9.04 | 0.26 | 2.96% | 8.38 | 9.22 | 266021 | 23599.90 | 10.93% |
| 2025-06-19 | 9.10 | 8.78 | -0.46 | -4.98% | 8.78 | 9.30 | 231189 | 20569.10 | 9.50% |
| 2025-06-18 | 8.93 | 9.24 | 0.44 | 5.00% | 8.75 | 9.24 | 301687 | 27352.42 | 12.39% |
| 2025-06-17 | 8.80 | 8.80 | 0.42 | 5.01% | 8.80 | 8.80 | 5730 | 504.24 | 0.24% |
| 2025-06-16 | 8.29 | 8.38 | 0.40 | 5.01% | 8.25 | 8.38 | 53381 | 4455.25 | 2.19% |
| 2025-06-13 | 8.11 | 7.98 | -0.41 | -4.89% | 7.97 | 8.37 | 276821 | 22313.26 | 11.37% |
| 2025-06-12 | 8.39 | 8.39 | 0.40 | 5.01% | 7.86 | 8.39 | 482060 | 39297.79 | 19.80% |
| 2025-06-11 | 7.99 | 7.99 | 0.38 | 4.99% | 7.84 | 7.99 | 170196 | 13583.10 | 6.99% |
| 2025-06-10 | 7.61 | 7.61 | 0.36 | 4.97% | 7.61 | 7.61 | 10430 | 793.72 | 0.43% |
| 2025-06-09 | 7.25 | 7.25 | 0.35 | 5.07% | 7.25 | 7.25 | 14828 | 1075.03 | 0.61% |
| 2025-06-06 | 6.90 | 6.90 | 0.33 | 5.02% | 6.90 | 6.90 | 4275 | 294.98 | 0.18% |
| 2025-06-05 | 6.57 | 6.57 | 0.31 | 4.95% | 6.57 | 6.57 | 5844 | 383.93 | 0.24% |
| 2025-05-27 | 5.96 | 6.26 | 0.30 | 5.03% | 5.92 | 6.26 | 131622 | 8032.61 | 5.41% |
| 2025-05-26 | 5.67 | 5.96 | 0.28 | 4.93% | 5.67 | 5.96 | 152230 | 8998.75 | 6.25% |
| 2025-05-23 | 5.81 | 5.68 | -0.13 | -2.24% | 5.65 | 5.96 | 105647 | 6153.16 | 4.34% |
| 2025-05-22 | 5.92 | 5.81 | -0.11 | -1.86% | 5.74 | 6.10 | 140515 | 8297.82 | 5.77% |
| 2025-05-21 | 5.87 | 5.92 | 0.02 | 0.34% | 5.73 | 5.94 | 139138 | 8125.23 | 5.72% |
| 2025-05-20 | 5.55 | 5.90 | 0.28 | 4.98% | 5.50 | 5.90 | 184717 | 10663.43 | 7.59% |
| 2025-05-19 | 5.52 | 5.62 | 0.25 | 4.66% | 5.42 | 5.64 | 155915 | 8717.87 | 6.40% |
| 2025-05-16 | 5.32 | 5.37 | 0.00 | 0.00% | 5.22 | 5.45 | 81440 | 4323.89 | 3.35% |
| 2025-05-15 | 5.32 | 5.37 | 0.13 | 2.48% | 5.30 | 5.50 | 142570 | 7745.53 | 5.86% |
| 2025-05-14 | 5.21 | 5.24 | -0.09 | -1.69% | 5.11 | 5.33 | 163933 | 8536.65 | 6.73% |
| 2025-05-13 | 5.63 | 5.33 | -0.26 | -4.65% | 5.32 | 5.65 | 110482 | 6044.67 | 4.54% |
| 2025-05-12 | 5.46 | 5.59 | 0.13 | 2.38% | 5.32 | 5.69 | 131243 | 7221.56 | 5.39% |
| 2025-05-09 | 5.21 | 5.46 | 0.26 | 5.00% | 5.12 | 5.46 | 89636 | 4755.26 | 3.68% |
| 2025-05-08 | 5.20 | 5.20 | 0.02 | 0.39% | 5.17 | 5.34 | 80024 | 4198.09 | 3.29% |
| 2025-05-07 | 5.26 | 5.18 | -0.05 | -0.96% | 5.14 | 5.39 | 120479 | 6295.93 | 4.95% |
| 2025-05-06 | 5.09 | 5.23 | 0.25 | 5.02% | 5.03 | 5.23 | 159005 | 8242.55 | 6.53% |
| 2025-04-30 | 4.76 | 4.98 | 0.24 | 5.06% | 4.76 | 4.98 | 77021 | 3768.32 | 3.16% |
| 2025-04-29 | 4.68 | 4.74 | 0.00 | 0.00% | 4.64 | 4.81 | 48511 | 2306.88 | 1.99% |
| 2025-04-28 | 4.84 | 4.74 | -0.09 | -1.86% | 4.70 | 4.87 | 70301 | 3355.69 | 2.89% |
| 2025-04-25 | 4.92 | 4.83 | -0.07 | -1.43% | 4.75 | 4.92 | 66610 | 3210.17 | 2.74% |
| 2025-04-24 | 4.95 | 4.90 | -0.02 | -0.41% | 4.86 | 4.96 | 60170 | 2957.64 | 2.47% |
| 2025-04-23 | 4.81 | 4.92 | 0.10 | 2.07% | 4.79 | 5.00 | 72680 | 3570.46 | 2.99% |
| 2025-04-22 | 4.66 | 4.82 | 0.12 | 2.55% | 4.66 | 4.82 | 75447 | 3589.66 | 3.10% |
| 2025-04-21 | 4.80 | 4.70 | -0.09 | -1.88% | 4.66 | 4.80 | 68066 | 3208.36 | 2.80% |
| 2025-04-18 | 4.88 | 4.79 | -0.13 | -2.64% | 4.78 | 4.90 | 71276 | 3441.46 | 2.93% |
| 2025-04-17 | 4.95 | 4.92 | -0.10 | -1.99% | 4.85 | 5.06 | 87879 | 4348.53 | 3.61% |
| 2025-04-16 | 5.09 | 5.02 | -0.11 | -2.14% | 4.89 | 5.25 | 132577 | 6718.54 | 5.45% |
| 2025-04-15 | 5.07 | 5.13 | 0.03 | 0.59% | 4.96 | 5.17 | 120623 | 6116.78 | 4.95% |
| 2025-04-14 | 4.88 | 5.10 | 0.24 | 4.94% | 4.88 | 5.10 | 90985 | 4557.21 | 3.74% |
| 2025-04-11 | 4.80 | 4.86 | -0.01 | -0.21% | 4.75 | 4.91 | 120909 | 5861.43 | 4.97% |
| 2025-04-10 | 4.81 | 4.87 | 0.05 | 1.04% | 4.81 | 5.04 | 125109 | 6129.22 | 5.14% |
| 2025-04-09 | 4.50 | 4.82 | 0.08 | 1.69% | 4.50 | 4.84 | 165161 | 7594.44 | 6.78% |
| 2025-04-08 | 4.74 | 4.74 | -0.25 | -5.01% | 4.74 | 4.77 | 61636 | 2922.05 | 2.53% |
| 2025-04-07 | 4.99 | 4.99 | -0.26 | -4.95% | 4.99 | 4.99 | 27402 | 1367.36 | 1.13% |
| 2025-04-03 | 5.39 | 5.25 | -0.21 | -3.85% | 5.19 | 5.56 | 230210 | 12225.06 | 9.46% |
| 2025-04-02 | 5.60 | 5.46 | -0.01 | -0.18% | 5.32 | 5.68 | 277627 | 15284.74 | 11.40% |
| 2025-04-01 | 5.32 | 5.47 | 0.26 | 4.99% | 5.27 | 5.47 | 114126 | 6191.32 | 4.69% |
| 2025-03-31 | 4.98 | 5.21 | 0.08 | 1.56% | 4.90 | 5.28 | 287911 | 14660.55 | 11.83% |
深证大盘股票行情在线 K线走势图
