*ST美盛(002699)股票行情
*ST美盛(002699)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 |
|---|
| 2024-04-25 | 0.41 | 0.41 | -0.02 | -4.65% | 0.41 | 0.41 | 86788 | 355.83 | 0.95% |
| 2024-04-24 | 0.43 | 0.43 | -0.02 | -4.44% | 0.43 | 0.43 | 36240 | 155.83 | 0.40% |
| 2024-04-23 | 0.45 | 0.45 | -0.02 | -4.26% | 0.45 | 0.45 | 6153 | 27.69 | 0.07% |
| 2024-04-22 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 5276 | 24.80 | 0.06% |
| 2024-04-19 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 7061 | 34.60 | 0.08% |
| 2024-04-18 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 3776 | 19.64 | 0.04% |
| 2024-04-17 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 6539 | 35.96 | 0.07% |
| 2024-04-16 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 22881 | 132.71 | 0.25% |
| 2024-04-15 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 36465 | 222.44 | 0.40% |
| 2024-04-12 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 54737 | 350.32 | 0.60% |
| 2024-04-11 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 77826 | 521.43 | 0.86% |
| 2024-04-10 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.73 | 230913 | 1620.92 | 2.54% |
| 2024-04-09 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.77 | 875514 | 6509.38 | 9.63% |
| 2024-04-08 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 100990 | 787.72 | 1.11% |
| 2024-04-03 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 46529 | 381.54 | 0.51% |
| 2024-04-02 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.88 | 299527 | 2588.86 | 3.29% |
| 2024-04-01 | 0.90 | 0.90 | -0.05 | -5.26% | 0.90 | 0.94 | 916814 | 8310.57 | 10.08% |
| 2024-03-29 | 0.88 | 0.95 | 0.05 | 5.56% | 0.88 | 0.95 | 777510 | 7201.05 | 8.55% |
| 2024-03-28 | 0.90 | 0.90 | -0.05 | -5.26% | 0.90 | 0.90 | 98625 | 887.62 | 1.08% |
| 2024-03-27 | 0.95 | 0.95 | -0.05 | -5.00% | 0.95 | 0.95 | 29293 | 278.28 | 0.32% |
| 2024-03-26 | 1.00 | 1.00 | -0.05 | -4.76% | 1.00 | 1.00 | 34825 | 348.25 | 0.38% |
| 2024-03-25 | 1.05 | 1.05 | -0.06 | -5.41% | 1.05 | 1.05 | 38354 | 402.72 | 0.42% |
| 2024-03-22 | 1.13 | 1.11 | -0.02 | -1.77% | 1.08 | 1.13 | 275474 | 3042.21 | 3.03% |
| 2024-03-21 | 1.14 | 1.13 | -0.02 | -1.74% | 1.11 | 1.15 | 315317 | 3564.83 | 3.47% |
| 2024-03-20 | 1.10 | 1.15 | 0.04 | 3.60% | 1.09 | 1.16 | 371288 | 4178.65 | 4.08% |
| 2024-03-19 | 1.12 | 1.11 | -0.02 | -1.77% | 1.10 | 1.14 | 374234 | 4179.50 | 4.11% |
| 2024-03-18 | 1.17 | 1.13 | -0.05 | -4.24% | 1.12 | 1.19 | 605451 | 6901.79 | 6.66% |
| 2024-03-15 | 1.18 | 1.18 | -0.03 | -2.48% | 1.17 | 1.20 | 459721 | 5434.76 | 5.05% |
| 2024-03-14 | 1.17 | 1.21 | 0.06 | 5.22% | 1.17 | 1.21 | 700780 | 8405.39 | 7.71% |
| 2024-03-13 | 1.20 | 1.15 | -0.03 | -2.54% | 1.13 | 1.21 | 593612 | 6905.92 | 6.53% |
| 2024-03-12 | 1.15 | 1.18 | 0.06 | 5.36% | 1.15 | 1.18 | 142711 | 1675.08 | 1.57% |
| 2024-03-11 | 1.08 | 1.12 | 0.03 | 2.75% | 1.05 | 1.14 | 445335 | 4906.70 | 4.90% |
| 2024-03-08 | 1.03 | 1.09 | 0.05 | 4.81% | 1.03 | 1.09 | 445846 | 4781.56 | 4.90% |
| 2024-03-07 | 1.06 | 1.04 | -0.03 | -2.80% | 1.02 | 1.10 | 521273 | 5497.90 | 5.73% |
| 2024-03-06 | 0.97 | 1.07 | 0.05 | 4.90% | 0.97 | 1.07 | 580949 | 5974.94 | 6.39% |
| 2024-03-05 | 1.02 | 1.02 | -0.05 | -4.67% | 1.02 | 1.03 | 197533 | 2016.22 | 2.17% |
| 2024-03-04 | 1.12 | 1.07 | -0.06 | -5.31% | 1.07 | 1.12 | 508648 | 5477.84 | 5.59% |
| 2024-03-01 | 1.15 | 1.13 | -0.02 | -1.74% | 1.11 | 1.17 | 428948 | 4871.73 | 4.72% |
| 2024-02-29 | 1.12 | 1.15 | 0.00 | 0.00% | 1.11 | 1.16 | 427255 | 4878.61 | 4.70% |
| 2024-02-28 | 1.20 | 1.15 | -0.06 | -4.96% | 1.15 | 1.22 | 581621 | 6893.18 | 6.40% |
| 2024-02-27 | 1.17 | 1.21 | 0.03 | 2.54% | 1.15 | 1.23 | 468492 | 5604.40 | 5.15% |
| 2024-02-26 | 1.20 | 1.18 | -0.03 | -2.48% | 1.16 | 1.22 | 558353 | 6610.49 | 6.14% |
| 2024-02-23 | 1.14 | 1.21 | 0.06 | 5.22% | 1.13 | 1.21 | 530378 | 6246.54 | 5.83% |
| 2024-02-22 | 1.13 | 1.15 | 0.00 | 0.00% | 1.11 | 1.17 | 444092 | 5062.99 | 4.88% |
| 2024-02-21 | 1.12 | 1.15 | 0.03 | 2.68% | 1.10 | 1.18 | 569736 | 6546.90 | 6.26% |
| 2024-02-20 | 1.05 | 1.12 | 0.05 | 4.67% | 1.03 | 1.12 | 515953 | 5635.44 | 5.67% |
| 2024-02-19 | 1.00 | 1.07 | 0.05 | 4.90% | 0.97 | 1.07 | 554991 | 5689.37 | 6.10% |
| 2024-02-08 | 1.00 | 1.02 | -0.01 | -0.97% | 0.98 | 1.04 | 674313 | 6691.20 | 7.41% |
| 2024-02-07 | 1.04 | 1.03 | -0.05 | -4.63% | 1.03 | 1.11 | 495164 | 5204.68 | 5.44% |
| 2024-02-06 | 1.08 | 1.08 | -0.06 | -5.26% | 1.08 | 1.11 | 380806 | 4127.00 | 4.19% |
| 2024-02-05 | 1.14 | 1.14 | -0.06 | -5.00% | 1.14 | 1.14 | 74560 | 849.98 | 0.82% |
| 2024-02-02 | 1.24 | 1.20 | -0.06 | -4.76% | 1.20 | 1.27 | 361751 | 4424.91 | 3.98% |
| 2024-02-01 | 1.29 | 1.26 | -0.04 | -3.08% | 1.25 | 1.33 | 343811 | 4436.35 | 3.78% |
| 2024-01-31 | 1.31 | 1.30 | -0.07 | -5.11% | 1.30 | 1.36 | 470574 | 6189.73 | 5.17% |
| 2024-01-30 | 1.35 | 1.37 | -0.01 | -0.72% | 1.33 | 1.40 | 259693 | 3543.11 | 2.86% |
| 2024-01-29 | 1.43 | 1.38 | -0.07 | -4.83% | 1.38 | 1.45 | 578475 | 8078.90 | 6.36% |
| 2024-01-26 | 1.40 | 1.45 | 0.05 | 3.57% | 1.38 | 1.47 | 540014 | 7822.50 | 5.94% |
| 2024-01-25 | 1.39 | 1.40 | -0.02 | -1.41% | 1.35 | 1.43 | 486911 | 6736.18 | 5.35% |
| 2024-01-24 | 1.48 | 1.42 | -0.07 | -4.70% | 1.42 | 1.49 | 459111 | 6648.51 | 5.05% |
| 2024-01-23 | 1.49 | 1.49 | -0.03 | -1.97% | 1.45 | 1.54 | 488807 | 7262.82 | 5.37% |
| 2024-01-22 | 1.48 | 1.52 | 0.05 | 3.40% | 1.44 | 1.54 | 672633 | 10146.27 | 7.40% |
| 2024-01-19 | 1.51 | 1.47 | -0.04 | -2.65% | 1.45 | 1.56 | 639600 | 9551.42 | 7.03% |
| 2024-01-18 | 1.42 | 1.51 | 0.07 | 4.86% | 1.37 | 1.51 | 883898 | 12865.52 | 9.72% |
| 2024-01-17 | 1.39 | 1.44 | 0.07 | 5.11% | 1.38 | 1.44 | 679338 | 9669.08 | 7.47% |
| 2024-01-16 | 1.37 | 1.37 | 0.07 | 5.38% | 1.36 | 1.37 | 432995 | 5931.85 | 4.76% |
| 2024-01-15 | 1.30 | 1.30 | 0.06 | 4.84% | 1.30 | 1.30 | 76711 | 997.24 | 0.84% |
| 2024-01-12 | 1.24 | 1.24 | -0.06 | -4.62% | 1.24 | 1.24 | 40040 | 496.50 | 0.44% |
| 2024-01-11 | 1.33 | 1.30 | -0.07 | -5.11% | 1.30 | 1.33 | 120386 | 1572.10 | 1.32% |
| 2024-01-10 | 1.43 | 1.37 | -0.07 | -4.86% | 1.37 | 1.44 | 363513 | 5015.01 | 4.00% |
| 2024-01-09 | 1.43 | 1.44 | 0.00 | 0.00% | 1.43 | 1.46 | 171302 | 2474.20 | 1.88% |
| 2024-01-08 | 1.51 | 1.44 | -0.07 | -4.64% | 1.43 | 1.52 | 240827 | 3536.75 | 2.65% |
| 2024-01-05 | 1.54 | 1.51 | -0.04 | -2.58% | 1.51 | 1.56 | 173273 | 2651.63 | 1.91% |
| 2024-01-04 | 1.55 | 1.55 | -0.02 | -1.27% | 1.51 | 1.56 | 218179 | 3365.44 | 2.40% |
| 2024-01-03 | 1.58 | 1.57 | -0.01 | -0.63% | 1.56 | 1.61 | 190784 | 3018.11 | 2.10% |
| 2024-01-02 | 1.59 | 1.58 | -0.01 | -0.63% | 1.57 | 1.60 | 131585 | 2086.73 | 1.45% |
| 2023-12-29 | 1.57 | 1.59 | 0.01 | 0.63% | 1.57 | 1.61 | 146660 | 2334.31 | 1.61% |
| 2023-12-28 | 1.54 | 1.58 | 0.03 | 1.94% | 1.53 | 1.59 | 168040 | 2633.57 | 1.85% |
| 2023-12-27 | 1.53 | 1.55 | 0.01 | 0.65% | 1.51 | 1.56 | 147299 | 2265.07 | 1.62% |
| 2023-12-26 | 1.53 | 1.54 | 0.01 | 0.65% | 1.52 | 1.56 | 140321 | 2160.01 | 1.54% |
| 2023-12-25 | 1.50 | 1.53 | 0.00 | 0.00% | 1.49 | 1.54 | 149934 | 2275.39 | 1.65% |
深证大盘股票行情在线 K线走势图
*ST美盛(002699)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
