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 |
|---|
| 2025-09-16 | 3.91 | 3.74 | -0.24 | -6.03% | 3.71 | 3.99 | 2585665 | 98517.45 | 17.93% | 405.00 |
| 2025-09-15 | 3.59 | 3.98 | 0.36 | 9.94% | 3.59 | 4.10 | 3435368 | 132740.14 | 23.83% | 2124.00 |
| 2025-09-12 | 3.40 | 3.62 | 0.24 | 7.10% | 3.40 | 3.95 | 3292074 | 122616.60 | 22.83% | 346.00 |
| 2025-09-11 | 3.36 | 3.38 | 0.02 | 0.60% | 3.13 | 3.48 | 1930814 | 63487.14 | 13.39% | 250.00 |
| 2025-09-10 | 3.35 | 3.36 | -0.05 | -1.47% | 3.30 | 3.50 | 1665456 | 56212.22 | 11.55% | 126.00 |
| 2025-09-09 | 3.22 | 3.41 | 0.10 | 3.02% | 3.19 | 3.53 | 2163865 | 73532.65 | 15.01% | 11.00 |
| 2025-09-08 | 3.21 | 3.31 | 0.11 | 3.44% | 3.16 | 3.46 | 1820512 | 60360.84 | 12.63% | 210.00 |
| 2025-09-05 | 3.14 | 3.20 | 0.02 | 0.63% | 3.10 | 3.25 | 1694041 | 53788.10 | 11.75% | 30.00 |
| 2025-09-04 | 3.34 | 3.18 | -0.16 | -4.79% | 3.10 | 3.45 | 2232230 | 72269.80 | 15.48% | 8.00 |
| 2025-09-03 | 3.47 | 3.34 | -0.24 | -6.70% | 3.30 | 3.55 | 2683319 | 91310.40 | 18.61% | 161.00 |
| 2025-09-02 | 3.43 | 3.58 | 0.24 | 7.19% | 3.23 | 3.88 | 4802358 | 167350.77 | 33.31% | 165.00 |
| 2025-09-01 | 2.78 | 3.34 | 0.56 | 20.14% | 2.70 | 3.34 | 2943372 | 92068.14 | 20.41% | 130.00 |
| 2025-08-29 | 2.93 | 2.78 | -0.17 | -5.76% | 2.77 | 2.93 | 1751153 | 49312.97 | 12.14% | 250.00 |
| 2025-08-28 | 2.67 | 2.95 | 0.29 | 10.90% | 2.66 | 2.95 | 2739654 | 77173.93 | 19.00% | 29.00 |
| 2025-08-27 | 2.55 | 2.66 | 0.10 | 3.91% | 2.54 | 2.89 | 2606631 | 71450.24 | 18.08% | 187.00 |
| 2025-08-26 | 2.60 | 2.56 | -0.07 | -2.66% | 2.51 | 2.61 | 1205326 | 30850.40 | 8.36% | 61.00 |
| 2025-08-25 | 2.49 | 2.63 | 0.16 | 6.48% | 2.47 | 2.65 | 1998332 | 51791.39 | 13.86% | 30.00 |
| 2025-08-22 | 2.53 | 2.47 | -0.08 | -3.14% | 2.44 | 2.55 | 1275858 | 31646.45 | 8.85% | 47.00 |
| 2025-08-21 | 2.50 | 2.55 | 0.05 | 2.00% | 2.48 | 2.60 | 1788670 | 45638.81 | 12.40% | 51.00 |
| 2025-08-20 | 2.51 | 2.50 | -0.03 | -1.19% | 2.46 | 2.52 | 1102132 | 27415.60 | 7.64% | 399.00 |
| 2025-08-19 | 2.57 | 2.53 | -0.07 | -2.69% | 2.47 | 2.58 | 1812398 | 45935.51 | 12.57% | 78.00 |
| 2025-08-18 | 2.60 | 2.60 | -0.05 | -1.89% | 2.56 | 2.73 | 2335171 | 61549.61 | 16.20% | 36.00 |
| 2025-08-15 | 2.79 | 2.65 | -0.09 | -3.28% | 2.62 | 2.86 | 2950877 | 79675.02 | 20.47% | 275.00 |
| 2025-08-14 | 2.70 | 2.74 | 0.15 | 5.79% | 2.66 | 3.02 | 4570596 | 128636.35 | 31.70% | 102.00 |
| 2025-08-13 | 2.26 | 2.59 | 0.43 | 19.91% | 2.25 | 2.59 | 2356079 | 59544.25 | 16.34% | 0.00 |
| 2025-08-12 | 2.11 | 2.16 | 0.06 | 2.86% | 2.10 | 2.25 | 1862328 | 40561.52 | 12.92% | 10.00 |
| 2025-08-11 | 2.09 | 2.10 | 0.01 | 0.48% | 2.07 | 2.11 | 554901 | 11607.71 | 3.85% | 83.00 |
| 2025-08-08 | 2.07 | 2.09 | 0.02 | 0.97% | 2.06 | 2.11 | 739812 | 15405.85 | 5.13% | 0.00 |
| 2025-08-07 | 2.08 | 2.07 | -0.01 | -0.48% | 2.06 | 2.09 | 444122 | 9212.32 | 3.08% | 20.00 |
| 2025-08-06 | 2.08 | 2.08 | -0.01 | -0.48% | 2.04 | 2.09 | 546898 | 11324.35 | 3.79% | 0.00 |
| 2025-08-05 | 2.05 | 2.09 | 0.05 | 2.45% | 2.04 | 2.09 | 584383 | 12082.24 | 4.05% | 186.00 |
| 2025-08-04 | 2.01 | 2.04 | 0.02 | 0.99% | 1.98 | 2.04 | 415960 | 8384.38 | 2.88% | 1.00 |
| 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 |
深证大盘股票行情在线 K线走势图
