晨化股份(300610)股票行情 晨化股份股票行情 300610股票行情_爱股网
晨化股份(300610)股票行情
晨化股份(300610)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 |
|---|
| 2025-10-31 | 11.20 | 11.34 | 0.11 | 0.98% | 11.20 | 11.43 | 36829 | 4180.15 | 2.28% | 0.00 |
| 2025-10-30 | 11.36 | 11.23 | -0.11 | -0.97% | 11.21 | 11.36 | 23982 | 2702.58 | 1.49% | 0.00 |
| 2025-10-29 | 11.47 | 11.34 | -0.18 | -1.56% | 11.20 | 11.51 | 34770 | 3931.17 | 2.16% | 0.00 |
| 2025-10-28 | 11.36 | 11.52 | 0.17 | 1.50% | 11.31 | 11.54 | 34725 | 3978.11 | 2.15% | 0.00 |
| 2025-10-27 | 11.35 | 11.35 | 0.05 | 0.44% | 11.20 | 11.43 | 36514 | 4140.20 | 2.26% | 0.00 |
| 2025-10-24 | 11.37 | 11.30 | -0.05 | -0.44% | 11.26 | 11.46 | 34714 | 3934.32 | 2.15% | 0.00 |
| 2025-10-23 | 11.30 | 11.35 | -0.02 | -0.18% | 11.20 | 11.38 | 42801 | 4825.87 | 2.65% | 0.00 |
| 2025-10-22 | 11.27 | 11.37 | 0.10 | 0.89% | 11.21 | 11.49 | 44831 | 5106.96 | 2.78% | 0.00 |
| 2025-10-21 | 11.15 | 11.27 | 0.09 | 0.81% | 11.02 | 11.30 | 67487 | 7534.86 | 4.19% | 0.00 |
| 2025-10-20 | 11.29 | 11.18 | -0.50 | -4.28% | 10.83 | 11.38 | 107253 | 11814.70 | 6.65% | 0.00 |
| 2025-10-17 | 11.83 | 11.68 | -0.20 | -1.68% | 11.68 | 11.93 | 31046 | 3658.40 | 1.93% | 0.00 |
| 2025-10-16 | 11.98 | 11.88 | -0.15 | -1.25% | 11.83 | 12.08 | 26395 | 3144.82 | 1.64% | 0.00 |
| 2025-10-15 | 11.95 | 12.03 | 0.10 | 0.84% | 11.88 | 12.07 | 32607 | 3908.30 | 2.02% | 0.00 |
| 2025-10-14 | 11.97 | 11.93 | -0.04 | -0.33% | 11.90 | 12.07 | 33028 | 3959.63 | 2.05% | 0.00 |
| 2025-10-13 | 11.73 | 11.97 | 0.02 | 0.17% | 11.52 | 12.00 | 43264 | 5128.38 | 2.68% | 0.00 |
| 2025-10-10 | 11.82 | 11.95 | 0.16 | 1.36% | 11.75 | 12.04 | 43074 | 5144.44 | 2.67% | 0.00 |
| 2025-10-09 | 11.81 | 11.79 | -0.07 | -0.59% | 11.72 | 11.89 | 39378 | 4652.66 | 2.44% | 0.00 |
| 2025-09-30 | 11.91 | 11.86 | -0.03 | -0.25% | 11.83 | 11.94 | 26387 | 3132.99 | 1.64% | 0.00 |
| 2025-09-29 | 11.75 | 11.89 | 0.14 | 1.19% | 11.59 | 11.94 | 28390 | 3356.01 | 1.76% | 0.00 |
| 2025-09-26 | 11.66 | 11.75 | 0.06 | 0.51% | 11.61 | 11.87 | 25455 | 2992.12 | 1.58% | 0.00 |
| 2025-09-25 | 11.88 | 11.69 | -0.17 | -1.43% | 11.68 | 11.94 | 29470 | 3479.16 | 1.83% | 0.00 |
| 2025-09-24 | 11.69 | 11.86 | 0.14 | 1.19% | 11.63 | 11.87 | 26901 | 3175.62 | 1.67% | 0.00 |
| 2025-09-23 | 11.76 | 11.72 | -0.06 | -0.51% | 11.41 | 11.82 | 39683 | 4599.35 | 2.46% | 0.00 |
| 2025-09-22 | 11.90 | 11.78 | -0.08 | -0.67% | 11.70 | 11.94 | 28612 | 3377.08 | 1.77% | 0.00 |
| 2025-09-19 | 11.97 | 11.86 | -0.11 | -0.92% | 11.79 | 11.97 | 36299 | 4306.39 | 2.25% | 0.00 |
| 2025-09-18 | 12.08 | 11.97 | -0.13 | -1.07% | 11.93 | 12.25 | 50906 | 6154.39 | 3.16% | 0.00 |
| 2025-09-17 | 12.03 | 12.10 | 0.02 | 0.17% | 12.01 | 12.23 | 32542 | 3954.62 | 2.02% | 0.00 |
| 2025-09-16 | 12.06 | 12.08 | 0.02 | 0.17% | 11.89 | 12.10 | 37161 | 4467.71 | 2.30% | 0.00 |
| 2025-09-15 | 12.20 | 12.06 | -0.20 | -1.63% | 12.04 | 12.25 | 32783 | 3962.82 | 2.03% | 0.00 |
| 2025-09-12 | 12.19 | 12.26 | 0.06 | 0.49% | 12.14 | 12.28 | 42057 | 5140.81 | 2.61% | 0.00 |
| 2025-09-11 | 12.16 | 12.20 | 0.05 | 0.41% | 12.00 | 12.25 | 47256 | 5730.01 | 2.93% | 0.00 |
| 2025-09-10 | 12.28 | 12.15 | -0.06 | -0.49% | 12.07 | 12.29 | 33503 | 4074.30 | 2.08% | 0.00 |
| 2025-09-09 | 12.30 | 12.21 | -0.13 | -1.05% | 12.14 | 12.43 | 38519 | 4729.81 | 2.39% | 0.00 |
| 2025-09-08 | 12.37 | 12.34 | 0.07 | 0.57% | 12.17 | 12.38 | 43375 | 5326.74 | 2.69% | 4.00 |
| 2025-09-05 | 11.96 | 12.27 | 0.38 | 3.20% | 11.86 | 12.29 | 52982 | 6428.58 | 3.29% | 0.00 |
| 2025-09-04 | 11.81 | 11.89 | 0.08 | 0.68% | 11.73 | 12.08 | 53212 | 6360.35 | 3.30% | 0.00 |
| 2025-09-03 | 12.19 | 11.81 | -0.34 | -2.80% | 11.79 | 12.23 | 45025 | 5401.91 | 2.79% | 0.00 |
| 2025-09-02 | 12.25 | 12.15 | -0.13 | -1.06% | 11.97 | 12.30 | 60853 | 7351.98 | 3.77% | 0.00 |
| 2025-09-01 | 12.32 | 12.28 | -0.09 | -0.73% | 12.22 | 12.50 | 49548 | 6126.94 | 3.07% | 0.00 |
| 2025-08-29 | 12.25 | 12.37 | 0.09 | 0.73% | 12.21 | 12.48 | 68174 | 8429.14 | 4.23% | 0.00 |
| 2025-08-28 | 12.45 | 12.28 | -0.03 | -0.24% | 11.95 | 12.58 | 84092 | 10283.69 | 5.22% | 15.00 |
| 2025-08-27 | 12.78 | 12.31 | -0.52 | -4.05% | 12.31 | 12.86 | 88006 | 11072.29 | 5.46% | 0.00 |
| 2025-08-26 | 12.72 | 12.83 | 0.08 | 0.63% | 12.63 | 12.98 | 59598 | 7643.60 | 3.70% | 0.00 |
| 2025-08-25 | 12.81 | 12.75 | -0.06 | -0.47% | 12.69 | 12.88 | 62260 | 7946.58 | 3.86% | 0.00 |
| 2025-08-22 | 12.95 | 12.81 | -0.13 | -1.00% | 12.68 | 12.95 | 66865 | 8534.75 | 4.15% | 100.00 |
| 2025-08-21 | 13.10 | 12.94 | -0.14 | -1.07% | 12.85 | 13.12 | 63278 | 8196.29 | 3.92% | 0.00 |
| 2025-08-20 | 13.24 | 13.08 | 0.00 | 0.00% | 12.88 | 13.24 | 83795 | 10939.54 | 5.20% | 0.00 |
| 2025-08-19 | 13.00 | 13.08 | 0.20 | 1.55% | 12.88 | 13.15 | 128069 | 16696.60 | 7.94% | 10.00 |
| 2025-08-18 | 13.07 | 12.88 | -0.09 | -0.69% | 12.82 | 13.19 | 114895 | 14881.95 | 7.13% | 0.00 |
| 2025-08-15 | 12.40 | 12.97 | 0.50 | 4.01% | 12.40 | 13.07 | 120962 | 15506.36 | 7.50% | 0.00 |
| 2025-08-14 | 12.82 | 12.47 | -0.34 | -2.65% | 12.43 | 12.89 | 65944 | 8312.37 | 4.09% | 0.00 |
| 2025-08-13 | 12.72 | 12.81 | 0.16 | 1.26% | 12.65 | 12.87 | 67217 | 8578.05 | 4.17% | 0.00 |
| 2025-08-12 | 12.83 | 12.65 | -0.14 | -1.09% | 12.60 | 12.90 | 57508 | 7295.19 | 3.57% | 0.00 |
| 2025-08-11 | 12.63 | 12.79 | 0.18 | 1.43% | 12.50 | 12.87 | 77057 | 9815.51 | 4.78% | 0.00 |
| 2025-08-08 | 12.36 | 12.61 | 0.26 | 2.11% | 12.25 | 12.63 | 79500 | 9910.79 | 4.93% | 0.00 |
| 2025-08-07 | 12.35 | 12.35 | 0.00 | 0.00% | 12.27 | 12.46 | 54364 | 6717.08 | 3.37% | 0.00 |
| 2025-08-06 | 12.35 | 12.35 | 0.00 | 0.00% | 12.29 | 12.40 | 50493 | 6230.47 | 3.13% | 0.00 |
| 2025-08-05 | 12.20 | 12.35 | 0.15 | 1.23% | 12.18 | 12.35 | 60114 | 7387.94 | 3.73% | 0.00 |
| 2025-08-04 | 12.11 | 12.20 | 0.07 | 0.58% | 11.98 | 12.20 | 40492 | 4917.14 | 2.51% | 0.00 |
| 2025-08-01 | 11.91 | 12.13 | 0.22 | 1.85% | 11.91 | 12.19 | 61412 | 7423.00 | 3.81% | 0.00 |
| 2025-07-31 | 12.07 | 11.91 | -0.19 | -1.57% | 11.86 | 12.12 | 49605 | 5938.40 | 3.08% | 0.00 |
| 2025-07-30 | 12.17 | 12.10 | -0.08 | -0.66% | 11.98 | 12.23 | 55859 | 6756.48 | 3.46% | 0.00 |
| 2025-07-29 | 12.23 | 12.18 | -0.02 | -0.16% | 11.98 | 12.28 | 58001 | 7018.55 | 3.60% | 0.00 |
| 2025-07-28 | 12.20 | 12.20 | 0.02 | 0.16% | 12.08 | 12.25 | 44726 | 5445.58 | 2.77% | 0.00 |
| 2025-07-25 | 12.15 | 12.18 | 0.04 | 0.33% | 12.09 | 12.19 | 42366 | 5147.25 | 2.63% | 0.00 |
| 2025-07-24 | 12.02 | 12.14 | 0.06 | 0.50% | 12.02 | 12.16 | 67908 | 8227.09 | 4.21% | 0.00 |
| 2025-07-23 | 12.27 | 12.08 | -0.13 | -1.06% | 12.04 | 12.39 | 96444 | 11773.42 | 5.98% | 0.00 |
| 2025-07-22 | 12.23 | 12.21 | 0.00 | 0.00% | 12.03 | 12.38 | 88743 | 10794.00 | 5.50% | 0.00 |
| 2025-07-21 | 12.14 | 12.21 | 0.13 | 1.08% | 12.10 | 12.25 | 71112 | 8656.89 | 4.41% | 0.00 |
| 2025-07-18 | 12.20 | 12.08 | -0.10 | -0.82% | 12.03 | 12.27 | 87749 | 10643.65 | 5.44% | 0.00 |
| 2025-07-17 | 12.34 | 12.18 | -0.08 | -0.65% | 12.09 | 12.34 | 124280 | 15126.71 | 7.71% | 0.00 |
| 2025-07-16 | 12.45 | 12.26 | -0.25 | -2.00% | 12.18 | 12.49 | 117400 | 14426.45 | 7.28% | 0.00 |
| 2025-07-15 | 12.78 | 12.51 | -0.49 | -3.77% | 12.37 | 12.93 | 193896 | 24335.24 | 12.03% | 0.00 |
| 2025-07-14 | 12.18 | 13.00 | 0.83 | 6.82% | 12.00 | 13.19 | 285163 | 36172.61 | 17.69% | 9.00 |
| 2025-07-11 | 12.49 | 12.17 | -0.52 | -4.10% | 12.15 | 12.69 | 256384 | 31637.57 | 15.90% | 0.00 |
| 2025-07-10 | 11.75 | 12.69 | 0.95 | 8.09% | 11.75 | 13.74 | 349354 | 44413.97 | 21.67% | 0.00 |
| 2025-07-09 | 11.87 | 11.74 | -0.13 | -1.10% | 11.68 | 11.91 | 48499 | 5703.09 | 3.01% | 0.00 |
| 2025-07-08 | 11.77 | 11.87 | 0.04 | 0.34% | 11.67 | 11.99 | 67158 | 7944.86 | 4.17% | 0.00 |
| 2025-07-07 | 11.52 | 11.83 | 0.34 | 2.96% | 11.48 | 11.85 | 66311 | 7776.89 | 4.11% | 1.00 |
| 2025-07-04 | 11.68 | 11.49 | -0.20 | -1.71% | 11.47 | 11.79 | 53916 | 6237.55 | 3.34% | 0.00 |
深证大盘股票行情在线 K线走势图
晨化股份(300610)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
