美晨科技(300237)股票行情
美晨科技(300237)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 | 2.04 | 2.02 | -0.02 | -0.98% | 2.01 | 2.06 | 353592 | 7171.02 | 2.45% | 0.00 |
| 2025-07-31 | 2.04 | 2.04 | 0.01 | 0.49% | 2.03 | 2.08 | 435814 | 8927.32 | 3.02% | 110.00 |
| 2025-07-30 | 2.04 | 2.03 | -0.02 | -0.98% | 2.02 | 2.06 | 478727 | 9767.02 | 3.32% | 22.00 |
| 2025-07-29 | 2.08 | 2.05 | -0.03 | -1.44% | 2.02 | 2.08 | 579496 | 11825.28 | 4.02% | 90.00 |
| 2025-07-28 | 2.09 | 2.08 | -0.01 | -0.48% | 2.07 | 2.10 | 443935 | 9231.13 | 3.08% | 0.00 |
| 2025-07-25 | 2.16 | 2.09 | -0.06 | -2.79% | 2.08 | 2.17 | 949511 | 19939.58 | 6.59% | 0.00 |
| 2025-07-24 | 2.12 | 2.15 | 0.00 | 0.00% | 2.11 | 2.18 | 994284 | 21378.82 | 6.90% | 120.00 |
| 2025-07-23 | 2.11 | 2.15 | 0.05 | 2.38% | 2.08 | 2.23 | 1403560 | 30138.21 | 9.73% | 159.00 |
| 2025-07-22 | 2.14 | 2.10 | -0.03 | -1.41% | 2.08 | 2.15 | 617988 | 13015.22 | 4.29% | 0.00 |
| 2025-07-21 | 2.08 | 2.13 | 0.05 | 2.40% | 2.08 | 2.15 | 852906 | 18130.54 | 5.92% | 103.00 |
| 2025-07-18 | 2.09 | 2.08 | -0.01 | -0.48% | 2.06 | 2.13 | 618488 | 12903.24 | 4.29% | 20.00 |
| 2025-07-17 | 2.10 | 2.09 | -0.03 | -1.42% | 2.08 | 2.11 | 623200 | 13023.63 | 4.32% | 200.00 |
| 2025-07-16 | 2.10 | 2.12 | 0.02 | 0.95% | 2.07 | 2.12 | 645704 | 13553.59 | 4.48% | 176.00 |
| 2025-07-15 | 2.20 | 2.10 | -0.09 | -4.11% | 2.08 | 2.20 | 933648 | 19711.87 | 6.48% | 0.00 |
| 2025-07-14 | 2.25 | 2.19 | -0.08 | -3.52% | 2.18 | 2.26 | 1028035 | 22725.40 | 7.13% | 296.00 |
| 2025-07-11 | 2.19 | 2.27 | 0.10 | 4.61% | 2.17 | 2.39 | 1850644 | 41939.05 | 12.83% | 2.00 |
| 2025-07-10 | 2.18 | 2.17 | -0.01 | -0.46% | 2.13 | 2.21 | 747764 | 16217.51 | 5.19% | 101.00 |
| 2025-07-09 | 2.15 | 2.18 | 0.03 | 1.40% | 2.14 | 2.20 | 826759 | 17912.55 | 5.73% | 113.00 |
| 2025-07-08 | 2.08 | 2.15 | 0.06 | 2.87% | 2.06 | 2.15 | 790760 | 16641.48 | 5.48% | 36.00 |
| 2025-07-07 | 2.10 | 2.09 | -0.04 | -1.88% | 2.06 | 2.11 | 706305 | 14734.31 | 4.90% | 3.00 |
| 2025-07-04 | 2.15 | 2.13 | -0.03 | -1.39% | 2.12 | 2.20 | 981605 | 21195.46 | 6.81% | 10.00 |
| 2025-07-03 | 2.13 | 2.16 | 0.02 | 0.93% | 2.12 | 2.16 | 607949 | 13064.39 | 4.22% | 400.00 |
| 2025-07-02 | 2.13 | 2.14 | -0.02 | -0.93% | 2.12 | 2.16 | 628438 | 13416.82 | 4.36% | 109.00 |
| 2025-07-01 | 2.19 | 2.16 | -0.02 | -0.92% | 2.13 | 2.20 | 852471 | 18407.78 | 5.91% | 110.00 |
| 2025-06-30 | 2.14 | 2.18 | 0.05 | 2.35% | 2.13 | 2.19 | 1049347 | 22725.30 | 7.28% | 124.00 |
| 2025-06-27 | 2.16 | 2.13 | -0.01 | -0.47% | 2.12 | 2.18 | 874274 | 18718.44 | 6.06% | 0.00 |
| 2025-06-26 | 2.13 | 2.14 | 0.01 | 0.47% | 2.10 | 2.18 | 1265798 | 27187.28 | 8.78% | 6.00 |
| 2025-06-25 | 2.18 | 2.13 | -0.07 | -3.18% | 2.10 | 2.20 | 1618652 | 34455.96 | 11.23% | 0.00 |
| 2025-06-24 | 2.07 | 2.20 | 0.16 | 7.84% | 2.05 | 2.32 | 2471446 | 54037.20 | 17.14% | 42.00 |
| 2025-06-23 | 1.95 | 2.04 | 0.10 | 5.15% | 1.92 | 2.05 | 1081949 | 21673.88 | 7.50% | 0.00 |
| 2025-06-20 | 2.02 | 1.94 | -0.08 | -3.96% | 1.93 | 2.03 | 1106533 | 21734.54 | 7.67% | 0.00 |
| 2025-06-19 | 2.04 | 2.02 | -0.03 | -1.46% | 2.01 | 2.07 | 1184546 | 24031.18 | 8.22% | 43.00 |
| 2025-06-18 | 2.11 | 2.05 | -0.07 | -3.30% | 2.02 | 2.12 | 1581158 | 32395.45 | 10.97% | 89.00 |
| 2025-06-17 | 2.24 | 2.12 | -0.14 | -6.19% | 2.11 | 2.28 | 2466127 | 53418.27 | 17.10% | 37.00 |
| 2025-06-16 | 2.39 | 2.26 | -0.08 | -3.42% | 2.21 | 2.45 | 2765848 | 62743.71 | 19.18% | 722.00 |
| 2025-06-13 | 2.49 | 2.34 | -0.16 | -6.40% | 2.34 | 2.82 | 4939917 | 127419.51 | 34.26% | 272.00 |
| 2025-06-12 | 2.28 | 2.50 | 0.42 | 20.19% | 2.14 | 2.50 | 4179337 | 96697.01 | 28.98% | 0.00 |
| 2025-06-11 | 1.97 | 2.08 | 0.35 | 20.23% | 1.97 | 2.08 | 1789734 | 37041.07 | 12.41% | 0.00 |
| 2025-06-10 | 1.76 | 1.73 | 0.01 | 0.58% | 1.70 | 1.77 | 783655 | 13585.24 | 5.43% | 1.00 |
| 2025-06-09 | 1.66 | 1.72 | 0.06 | 3.61% | 1.65 | 1.73 | 678901 | 11569.21 | 4.71% | 366.00 |
| 2025-06-06 | 1.64 | 1.66 | 0.02 | 1.22% | 1.62 | 1.67 | 580924 | 9522.98 | 4.03% | 11.00 |
| 2025-06-05 | 1.70 | 1.64 | -0.06 | -3.53% | 1.63 | 1.71 | 732352 | 12107.60 | 5.08% | 1.00 |
| 2025-06-04 | 1.70 | 1.70 | 0.00 | 0.00% | 1.68 | 1.72 | 586176 | 9955.38 | 4.07% | 0.00 |
| 2025-06-03 | 1.69 | 1.70 | 0.00 | 0.00% | 1.68 | 1.72 | 431900 | 7320.23 | 3.00% | 0.00 |
| 2025-05-30 | 1.78 | 1.70 | -0.05 | -2.86% | 1.70 | 1.78 | 649288 | 11153.10 | 4.50% | 0.00 |
| 2025-05-29 | 1.72 | 1.75 | 0.02 | 1.16% | 1.69 | 1.78 | 801439 | 14036.92 | 5.56% | 0.00 |
| 2025-05-28 | 1.75 | 1.73 | 0.00 | 0.00% | 1.71 | 1.84 | 870885 | 15290.56 | 6.04% | 174.00 |
| 2025-05-27 | 1.72 | 1.73 | 0.01 | 0.58% | 1.70 | 1.75 | 506938 | 8753.58 | 3.52% | 120.00 |
| 2025-05-26 | 1.67 | 1.72 | 0.05 | 2.99% | 1.66 | 1.76 | 622649 | 10680.24 | 4.32% | 0.00 |
| 2025-05-23 | 1.74 | 1.67 | -0.07 | -4.02% | 1.67 | 1.75 | 628187 | 10736.77 | 4.36% | 1.00 |
| 2025-05-22 | 1.81 | 1.74 | -0.08 | -4.40% | 1.73 | 1.88 | 880556 | 15741.52 | 6.11% | 10.00 |
| 2025-05-21 | 1.81 | 1.82 | -0.01 | -0.55% | 1.79 | 1.85 | 587413 | 10691.22 | 4.07% | 63.00 |
| 2025-05-20 | 1.81 | 1.83 | 0.05 | 2.81% | 1.78 | 1.86 | 787507 | 14322.92 | 5.46% | 0.00 |
| 2025-05-19 | 1.71 | 1.78 | 0.07 | 4.09% | 1.71 | 1.80 | 819387 | 14472.07 | 5.68% | 0.00 |
| 2025-05-16 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.72 | 458123 | 7810.50 | 3.18% | 0.00 |
| 2025-05-15 | 1.73 | 1.70 | -0.04 | -2.30% | 1.69 | 1.74 | 515792 | 8807.83 | 3.58% | 6.00 |
| 2025-05-14 | 1.73 | 1.74 | 0.00 | 0.00% | 1.70 | 1.75 | 556742 | 9603.64 | 3.86% | 0.00 |
| 2025-05-13 | 1.78 | 1.74 | 0.00 | 0.00% | 1.74 | 1.83 | 744237 | 13158.92 | 5.16% | 90.00 |
| 2025-05-12 | 1.73 | 1.74 | 0.03 | 1.75% | 1.69 | 1.75 | 592087 | 10227.13 | 4.11% | 226.00 |
| 2025-05-09 | 1.76 | 1.71 | -0.06 | -3.39% | 1.70 | 1.78 | 815904 | 14098.10 | 5.66% | 0.00 |
| 2025-05-08 | 1.67 | 1.77 | 0.09 | 5.36% | 1.65 | 1.82 | 1206765 | 21136.69 | 8.37% | 0.00 |
| 2025-05-07 | 1.67 | 1.68 | 0.03 | 1.82% | 1.64 | 1.71 | 739977 | 12349.59 | 5.13% | 0.00 |
| 2025-05-06 | 1.58 | 1.65 | 0.08 | 5.10% | 1.58 | 1.65 | 770359 | 12446.69 | 5.34% | 0.00 |
| 2025-04-30 | 1.53 | 1.57 | 0.04 | 2.61% | 1.53 | 1.68 | 790330 | 12531.70 | 5.48% | 0.00 |
| 2025-04-29 | 1.54 | 1.53 | -0.02 | -1.29% | 1.52 | 1.57 | 643358 | 9920.04 | 4.46% | 48.00 |
| 2025-04-28 | 1.60 | 1.55 | -0.04 | -2.52% | 1.52 | 1.61 | 686849 | 10686.42 | 4.76% | 64.00 |
| 2025-04-25 | 1.61 | 1.59 | -0.02 | -1.24% | 1.55 | 1.64 | 1032287 | 16474.57 | 7.16% | 0.00 |
| 2025-04-24 | 1.63 | 1.61 | -0.03 | -1.83% | 1.59 | 1.75 | 1560824 | 25915.75 | 10.82% | 412.00 |
| 2025-04-23 | 1.73 | 1.64 | -0.02 | -1.20% | 1.64 | 1.89 | 2345855 | 40835.87 | 16.27% | 111.00 |
| 2025-04-22 | 1.54 | 1.66 | 0.28 | 20.29% | 1.54 | 1.66 | 1486552 | 24147.50 | 10.33% | 0.00 |
| 2025-04-21 | 1.36 | 1.38 | 0.01 | 0.73% | 1.34 | 1.41 | 684252 | 9464.85 | 4.76% | 0.00 |
| 2025-04-18 | 1.34 | 1.37 | 0.03 | 2.24% | 1.31 | 1.39 | 666374 | 8994.98 | 4.63% | 0.00 |
| 2025-04-17 | 1.35 | 1.34 | -0.02 | -1.47% | 1.33 | 1.36 | 608154 | 8175.95 | 4.23% | 0.00 |
| 2025-04-16 | 1.40 | 1.36 | -0.05 | -3.55% | 1.33 | 1.41 | 646616 | 8796.22 | 4.49% | 0.00 |
| 2025-04-15 | 1.47 | 1.41 | -0.07 | -4.73% | 1.39 | 1.47 | 786530 | 11167.37 | 5.47% | 1369.00 |
| 2025-04-14 | 1.43 | 1.48 | 0.07 | 4.96% | 1.43 | 1.50 | 887887 | 12954.10 | 6.17% | 0.00 |
| 2025-04-11 | 1.37 | 1.41 | 0.02 | 1.44% | 1.35 | 1.49 | 1060910 | 15149.64 | 7.37% | 0.00 |
| 2025-04-10 | 1.33 | 1.39 | 0.07 | 5.30% | 1.33 | 1.41 | 1011011 | 13897.38 | 7.03% | 207.00 |
| 2025-04-09 | 1.27 | 1.32 | 0.05 | 3.94% | 1.16 | 1.33 | 1173330 | 14827.39 | 8.15% | 8.00 |
| 2025-04-08 | 1.16 | 1.27 | 0.13 | 11.40% | 1.16 | 1.30 | 1485566 | 18391.67 | 10.32% | 14.00 |
深证大盘股票行情在线 K线走势图
