洲明科技(300232)股票行情
洲明科技(300232)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 |
|---|
| 2025-06-17 | 6.93 | 6.95 | 0.01 | 0.14% | 6.87 | 7.02 | 141275 | 9825.50 | 1.59% | 0.00 |
| 2025-06-16 | 6.81 | 6.94 | 0.13 | 1.91% | 6.78 | 6.94 | 155619 | 10743.81 | 1.76% | 5.00 |
| 2025-06-13 | 6.89 | 6.81 | -0.11 | -1.59% | 6.77 | 6.89 | 159579 | 10903.09 | 1.80% | 0.00 |
| 2025-06-12 | 6.86 | 6.92 | 0.03 | 0.44% | 6.83 | 6.97 | 174410 | 12082.60 | 1.97% | 0.00 |
| 2025-06-11 | 6.89 | 6.89 | 0.01 | 0.15% | 6.86 | 6.95 | 148810 | 10283.36 | 1.68% | 0.00 |
| 2025-06-10 | 6.97 | 6.88 | -0.03 | -0.43% | 6.76 | 6.97 | 200877 | 13785.41 | 2.27% | 0.00 |
| 2025-06-09 | 6.86 | 6.91 | 0.08 | 1.17% | 6.84 | 6.96 | 169734 | 11731.79 | 1.92% | 0.00 |
| 2025-06-06 | 6.87 | 6.83 | -0.04 | -0.58% | 6.79 | 6.90 | 131404 | 8980.42 | 1.48% | 0.00 |
| 2025-06-05 | 6.79 | 6.87 | 0.12 | 1.78% | 6.72 | 6.89 | 189570 | 12927.63 | 2.14% | 0.00 |
| 2025-06-04 | 6.73 | 6.75 | 0.04 | 0.60% | 6.69 | 6.82 | 155766 | 10537.62 | 1.76% | 0.00 |
| 2025-06-03 | 6.60 | 6.71 | 0.08 | 1.21% | 6.58 | 6.78 | 194765 | 13097.33 | 2.20% | 20.00 |
| 2025-05-30 | 6.75 | 6.63 | -0.17 | -2.50% | 6.62 | 6.77 | 159850 | 10649.16 | 1.80% | 0.00 |
| 2025-05-29 | 6.62 | 6.80 | 0.16 | 2.41% | 6.62 | 6.81 | 179916 | 12166.83 | 2.03% | 0.00 |
| 2025-05-28 | 6.72 | 6.64 | -0.06 | -0.90% | 6.60 | 6.76 | 140792 | 9363.52 | 1.59% | 0.00 |
| 2025-05-27 | 6.79 | 6.70 | -0.09 | -1.33% | 6.66 | 6.79 | 160391 | 10744.12 | 1.81% | 0.00 |
| 2025-05-26 | 6.60 | 6.79 | 0.17 | 2.57% | 6.59 | 6.84 | 267637 | 18031.98 | 3.02% | 0.00 |
| 2025-05-23 | 6.88 | 6.62 | -0.33 | -4.75% | 6.62 | 6.94 | 467171 | 31460.35 | 5.27% | 0.00 |
| 2025-05-22 | 6.80 | 6.95 | 0.11 | 1.61% | 6.75 | 7.25 | 536053 | 37563.46 | 6.05% | 0.00 |
| 2025-05-21 | 7.10 | 7.08 | -0.03 | -0.42% | 6.98 | 7.11 | 162375 | 11438.26 | 1.83% | 0.00 |
| 2025-05-20 | 7.03 | 7.11 | 0.08 | 1.14% | 6.96 | 7.13 | 135876 | 9615.32 | 1.53% | 0.00 |
| 2025-05-19 | 6.99 | 7.03 | 0.03 | 0.43% | 6.88 | 7.05 | 154247 | 10750.27 | 1.74% | 0.00 |
| 2025-05-16 | 6.99 | 7.00 | 0.01 | 0.14% | 6.95 | 7.09 | 158051 | 11113.07 | 1.78% | 0.00 |
| 2025-05-15 | 7.11 | 6.99 | -0.15 | -2.10% | 6.94 | 7.16 | 204749 | 14356.44 | 2.31% | 0.00 |
| 2025-05-14 | 7.15 | 7.14 | -0.01 | -0.14% | 7.07 | 7.21 | 186959 | 13335.26 | 2.11% | 0.00 |
| 2025-05-13 | 7.28 | 7.15 | -0.02 | -0.28% | 7.14 | 7.30 | 220137 | 15832.04 | 2.48% | 0.00 |
| 2025-05-12 | 7.15 | 7.17 | 0.10 | 1.41% | 7.12 | 7.20 | 153424 | 10981.42 | 1.73% | 0.00 |
| 2025-05-09 | 7.17 | 7.07 | -0.13 | -1.81% | 7.00 | 7.18 | 220787 | 15615.78 | 2.49% | 0.00 |
| 2025-05-08 | 6.99 | 7.20 | 0.18 | 2.56% | 6.98 | 7.27 | 317140 | 22740.10 | 3.58% | 0.00 |
| 2025-05-07 | 7.11 | 7.02 | -0.03 | -0.43% | 6.95 | 7.18 | 250946 | 17690.09 | 2.83% | 0.00 |
| 2025-05-06 | 7.02 | 7.05 | 0.12 | 1.73% | 6.98 | 7.08 | 262422 | 18451.17 | 2.96% | 0.00 |
| 2025-04-30 | 6.83 | 6.93 | 0.10 | 1.46% | 6.82 | 6.98 | 175031 | 12125.52 | 1.97% | 0.00 |
| 2025-04-29 | 6.67 | 6.83 | 0.11 | 1.64% | 6.65 | 6.89 | 202353 | 13775.99 | 2.28% | 0.00 |
| 2025-04-28 | 6.74 | 6.72 | -0.05 | -0.74% | 6.67 | 6.83 | 210834 | 14239.45 | 2.38% | 0.00 |
| 2025-04-25 | 6.65 | 6.77 | 0.15 | 2.27% | 6.62 | 6.89 | 295668 | 19993.36 | 3.34% | 0.00 |
| 2025-04-24 | 6.71 | 6.62 | -0.06 | -0.90% | 6.55 | 6.71 | 216373 | 14341.54 | 2.44% | 0.00 |
| 2025-04-23 | 6.68 | 6.68 | 0.08 | 1.21% | 6.62 | 6.79 | 263210 | 17620.01 | 2.97% | 0.00 |
| 2025-04-22 | 6.66 | 6.60 | -0.13 | -1.93% | 6.55 | 6.80 | 304145 | 20181.78 | 3.43% | 1.00 |
| 2025-04-21 | 6.34 | 6.73 | 0.45 | 7.17% | 6.28 | 6.75 | 396534 | 25929.53 | 4.47% | 1.00 |
| 2025-04-18 | 6.23 | 6.28 | 0.05 | 0.80% | 6.20 | 6.31 | 131114 | 8194.78 | 1.48% | 0.00 |
| 2025-04-17 | 6.20 | 6.23 | -0.03 | -0.48% | 6.20 | 6.34 | 136070 | 8551.67 | 1.54% | 0.00 |
| 2025-04-16 | 6.35 | 6.26 | -0.12 | -1.88% | 6.14 | 6.40 | 182828 | 11458.11 | 2.06% | 0.00 |
| 2025-04-15 | 6.33 | 6.38 | 0.03 | 0.47% | 6.28 | 6.42 | 189060 | 12006.31 | 2.13% | 0.00 |
| 2025-04-14 | 6.42 | 6.35 | 0.11 | 1.76% | 6.32 | 6.51 | 221782 | 14195.67 | 2.50% | 0.00 |
| 2025-04-11 | 6.13 | 6.24 | 0.03 | 0.48% | 6.12 | 6.35 | 205469 | 12825.44 | 2.32% | 0.00 |
| 2025-04-10 | 6.21 | 6.21 | 0.16 | 2.64% | 6.18 | 6.39 | 296939 | 18613.31 | 3.35% | 0.00 |
| 2025-04-09 | 5.72 | 6.05 | 0.19 | 3.24% | 5.27 | 6.07 | 432144 | 24863.64 | 4.88% | 0.00 |
| 2025-04-08 | 5.70 | 5.86 | 0.16 | 2.81% | 5.67 | 6.08 | 434102 | 25457.83 | 4.90% | 0.00 |
| 2025-04-07 | 6.55 | 5.70 | -1.43 | -20.06% | 5.70 | 6.62 | 506116 | 30657.87 | 5.71% | 38.00 |
| 2025-04-03 | 7.18 | 7.13 | -0.20 | -2.73% | 7.08 | 7.32 | 213729 | 15318.34 | 2.41% | 0.00 |
| 2025-04-02 | 7.18 | 7.33 | 0.12 | 1.66% | 7.17 | 7.48 | 272218 | 19948.96 | 3.07% | 0.00 |
| 2025-04-01 | 7.24 | 7.21 | -0.03 | -0.41% | 7.20 | 7.33 | 178477 | 12955.75 | 2.01% | 0.00 |
| 2025-03-31 | 7.17 | 7.24 | -0.11 | -1.50% | 7.05 | 7.30 | 364568 | 26150.50 | 4.11% | 0.00 |
| 2025-03-28 | 7.66 | 7.35 | -0.12 | -1.61% | 7.35 | 8.05 | 506211 | 38405.67 | 5.71% | 0.00 |
| 2025-03-27 | 7.37 | 7.47 | 0.08 | 1.08% | 7.21 | 7.62 | 277317 | 20597.80 | 3.13% | 0.00 |
| 2025-03-26 | 7.41 | 7.39 | 0.02 | 0.27% | 7.36 | 7.50 | 180247 | 13375.01 | 2.03% | 0.00 |
| 2025-03-25 | 7.48 | 7.37 | -0.11 | -1.47% | 7.33 | 7.51 | 222449 | 16465.43 | 2.51% | 0.00 |
| 2025-03-24 | 7.73 | 7.48 | -0.23 | -2.98% | 7.30 | 7.76 | 318345 | 23903.23 | 3.59% | 0.00 |
| 2025-03-21 | 7.94 | 7.71 | -0.27 | -3.38% | 7.68 | 7.95 | 275455 | 21480.08 | 3.11% | 0.00 |
| 2025-03-20 | 8.03 | 7.98 | -0.02 | -0.25% | 7.95 | 8.14 | 196745 | 15819.47 | 2.22% | 0.00 |
| 2025-03-19 | 8.08 | 8.00 | -0.09 | -1.11% | 7.97 | 8.09 | 177261 | 14199.07 | 2.00% | 0.00 |
| 2025-03-18 | 8.17 | 8.09 | -0.07 | -0.86% | 8.03 | 8.22 | 196145 | 15898.56 | 2.21% | 0.00 |
| 2025-03-17 | 8.17 | 8.16 | 0.02 | 0.25% | 8.09 | 8.24 | 241412 | 19708.49 | 2.72% | 1.00 |
| 2025-03-14 | 8.05 | 8.14 | 0.09 | 1.12% | 7.88 | 8.16 | 245438 | 19782.58 | 2.77% | 0.00 |
| 2025-03-13 | 8.31 | 8.05 | -0.29 | -3.48% | 7.94 | 8.33 | 351119 | 28325.50 | 3.96% | 0.00 |
| 2025-03-12 | 8.38 | 8.34 | -0.02 | -0.24% | 8.26 | 8.46 | 314338 | 26364.97 | 3.55% | 0.00 |
| 2025-03-11 | 8.18 | 8.36 | 0.03 | 0.36% | 8.15 | 8.58 | 441538 | 37015.34 | 4.98% | 0.00 |
| 2025-03-10 | 8.59 | 8.33 | -0.27 | -3.14% | 8.24 | 8.61 | 379252 | 31718.30 | 4.28% | 0.00 |
| 2025-03-07 | 8.70 | 8.60 | -0.17 | -1.94% | 8.50 | 8.87 | 523250 | 45544.87 | 5.90% | 0.00 |
| 2025-03-06 | 8.52 | 8.77 | 0.30 | 3.54% | 8.51 | 8.95 | 727630 | 63405.64 | 8.21% | 20.00 |
| 2025-03-05 | 8.16 | 8.47 | 0.30 | 3.67% | 8.05 | 8.53 | 532798 | 44287.66 | 6.01% | 1.00 |
| 2025-03-04 | 7.73 | 8.17 | 0.35 | 4.48% | 7.72 | 8.20 | 368017 | 29713.12 | 4.15% | 0.00 |
| 2025-03-03 | 7.80 | 7.82 | 0.08 | 1.03% | 7.61 | 7.97 | 366160 | 28778.72 | 4.13% | 0.00 |
| 2025-02-28 | 8.18 | 7.74 | -0.53 | -6.41% | 7.67 | 8.26 | 420184 | 33235.15 | 4.74% | 0.00 |
| 2025-02-27 | 8.45 | 8.27 | -0.15 | -1.78% | 8.06 | 8.45 | 390908 | 32201.02 | 4.41% | 0.00 |
| 2025-02-26 | 8.25 | 8.42 | 0.14 | 1.69% | 8.23 | 8.44 | 419277 | 35062.55 | 4.73% | 0.00 |
| 2025-02-25 | 8.20 | 8.28 | -0.05 | -0.60% | 8.09 | 8.41 | 426661 | 35249.41 | 4.81% | 0.00 |
| 2025-02-24 | 8.36 | 8.33 | -0.13 | -1.54% | 8.18 | 8.45 | 427641 | 35643.80 | 4.82% | 0.00 |
| 2025-02-21 | 8.44 | 8.46 | 0.01 | 0.12% | 8.29 | 8.50 | 502865 | 42245.28 | 5.67% | 0.00 |
| 2025-02-20 | 8.34 | 8.45 | 0.14 | 1.68% | 8.20 | 8.53 | 641736 | 53801.76 | 7.24% | 1.00 |
| 2025-02-19 | 8.10 | 8.31 | 0.17 | 2.09% | 8.08 | 8.35 | 508808 | 41975.61 | 5.74% | 0.00 |
深证大盘股票行情在线 K线走势图
