ST明诚(600136)股票行情
ST明诚(600136)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 | 1.94 | 1.95 | 0.01 | 0.52% | 1.94 | 1.95 | 73014 | 1419.52 | 0.38% |
| 2025-07-31 | 1.95 | 1.94 | -0.01 | -0.51% | 1.93 | 1.95 | 92733 | 1797.36 | 0.48% |
| 2025-07-30 | 1.95 | 1.95 | 0.00 | 0.00% | 1.94 | 1.96 | 78536 | 1529.78 | 0.40% |
| 2025-07-29 | 1.96 | 1.95 | -0.01 | -0.51% | 1.94 | 1.96 | 75158 | 1463.60 | 0.39% |
| 2025-07-28 | 1.96 | 1.96 | -0.01 | -0.51% | 1.95 | 1.97 | 110826 | 2174.24 | 0.57% |
| 2025-07-25 | 1.98 | 1.97 | -0.01 | -0.51% | 1.96 | 1.99 | 143364 | 2830.48 | 0.74% |
| 2025-07-24 | 1.96 | 1.98 | 0.02 | 1.02% | 1.95 | 1.98 | 98541 | 1939.33 | 0.51% |
| 2025-07-23 | 1.95 | 1.96 | 0.01 | 0.51% | 1.94 | 1.97 | 92875 | 1818.38 | 0.48% |
| 2025-07-22 | 1.97 | 1.95 | -0.02 | -1.02% | 1.94 | 1.97 | 131337 | 2565.88 | 0.68% |
| 2025-07-21 | 1.96 | 1.97 | 0.00 | 0.00% | 1.94 | 1.98 | 130527 | 2556.14 | 0.67% |
| 2025-07-18 | 1.98 | 1.97 | -0.01 | -0.51% | 1.96 | 1.98 | 97724 | 1926.45 | 0.50% |
| 2025-07-17 | 1.99 | 1.98 | 0.00 | 0.00% | 1.97 | 1.99 | 126945 | 2513.69 | 0.65% |
| 2025-07-16 | 1.98 | 1.98 | 0.00 | 0.00% | 1.97 | 2.00 | 146089 | 2900.18 | 0.75% |
| 2025-07-15 | 2.00 | 1.98 | -0.02 | -1.00% | 1.98 | 2.00 | 96632 | 1920.72 | 0.50% |
| 2025-07-14 | 2.00 | 2.00 | 0.00 | 0.00% | 1.98 | 2.00 | 105048 | 2089.38 | 0.54% |
| 2025-07-11 | 2.00 | 2.00 | 0.00 | 0.00% | 1.98 | 2.01 | 117781 | 2346.20 | 0.61% |
| 2025-07-10 | 1.99 | 2.00 | 0.01 | 0.50% | 1.99 | 2.01 | 65079 | 1299.26 | 0.33% |
| 2025-07-09 | 2.00 | 1.99 | -0.01 | -0.50% | 1.99 | 2.01 | 86738 | 1733.23 | 0.45% |
| 2025-07-08 | 1.99 | 2.00 | 0.01 | 0.50% | 1.99 | 2.01 | 111524 | 2227.28 | 0.57% |
| 2025-07-07 | 2.02 | 1.99 | -0.03 | -1.49% | 1.99 | 2.02 | 91303 | 1825.89 | 0.47% |
| 2025-07-04 | 2.02 | 2.02 | -0.01 | -0.49% | 2.01 | 2.06 | 130574 | 2647.54 | 0.67% |
| 2025-07-03 | 2.02 | 2.03 | 0.02 | 1.00% | 2.02 | 2.05 | 84131 | 1706.10 | 0.43% |
| 2025-07-02 | 2.04 | 2.01 | -0.03 | -1.47% | 2.00 | 2.04 | 107588 | 2168.68 | 0.55% |
| 2025-07-01 | 2.06 | 2.04 | -0.02 | -0.97% | 2.02 | 2.06 | 125501 | 2556.00 | 0.65% |
| 2025-06-30 | 2.04 | 2.06 | 0.05 | 2.49% | 2.03 | 2.08 | 130903 | 2687.61 | 0.67% |
| 2025-06-27 | 2.00 | 2.01 | 0.01 | 0.50% | 1.99 | 2.02 | 121409 | 2434.38 | 0.62% |
| 2025-06-26 | 2.00 | 2.00 | 0.00 | 0.00% | 1.98 | 2.00 | 110918 | 2209.26 | 0.57% |
| 2025-06-25 | 1.99 | 2.00 | 0.01 | 0.50% | 1.99 | 2.02 | 130878 | 2614.12 | 0.67% |
| 2025-06-24 | 2.00 | 1.99 | -0.01 | -0.50% | 1.99 | 2.02 | 150140 | 3000.05 | 0.77% |
| 2025-06-23 | 1.97 | 2.00 | 0.00 | 0.00% | 1.95 | 2.00 | 97612 | 1935.05 | 0.50% |
| 2025-06-20 | 2.07 | 2.00 | -0.08 | -3.85% | 1.98 | 2.07 | 176342 | 3543.67 | 0.91% |
| 2025-06-19 | 2.11 | 2.08 | -0.04 | -1.89% | 2.05 | 2.13 | 82102 | 1719.55 | 0.42% |
| 2025-06-18 | 2.14 | 2.12 | -0.02 | -0.93% | 2.10 | 2.14 | 55293 | 1170.65 | 0.28% |
| 2025-06-17 | 2.14 | 2.14 | -0.01 | -0.47% | 2.13 | 2.16 | 54818 | 1174.74 | 0.28% |
| 2025-06-16 | 2.14 | 2.15 | 0.01 | 0.47% | 2.12 | 2.16 | 61115 | 1310.47 | 0.31% |
| 2025-06-13 | 2.18 | 2.14 | -0.05 | -2.28% | 2.13 | 2.19 | 101599 | 2189.47 | 0.52% |
| 2025-06-12 | 2.19 | 2.19 | 0.00 | 0.00% | 2.17 | 2.23 | 88704 | 1947.49 | 0.46% |
| 2025-06-11 | 2.16 | 2.19 | 0.03 | 1.39% | 2.15 | 2.20 | 74724 | 1627.52 | 0.38% |
| 2025-06-10 | 2.20 | 2.16 | -0.05 | -2.26% | 2.13 | 2.24 | 167352 | 3647.49 | 0.86% |
| 2025-06-09 | 2.17 | 2.21 | 0.04 | 1.84% | 2.17 | 2.22 | 108384 | 2381.96 | 0.56% |
| 2025-06-06 | 2.15 | 2.17 | -0.02 | -0.91% | 2.13 | 2.19 | 145392 | 3140.24 | 0.75% |
| 2025-06-05 | 2.12 | 2.19 | 0.07 | 3.30% | 2.12 | 2.23 | 251615 | 5542.20 | 1.29% |
| 2025-06-04 | 2.11 | 2.12 | 0.00 | 0.00% | 2.10 | 2.15 | 57402 | 1222.07 | 0.30% |
| 2025-06-03 | 2.10 | 2.12 | 0.01 | 0.47% | 2.08 | 2.15 | 74532 | 1583.09 | 0.38% |
| 2025-05-30 | 2.09 | 2.11 | 0.01 | 0.48% | 2.08 | 2.16 | 73087 | 1548.43 | 0.38% |
| 2025-05-29 | 2.08 | 2.10 | 0.01 | 0.48% | 2.05 | 2.10 | 90649 | 1886.04 | 0.47% |
| 2025-05-28 | 2.10 | 2.09 | -0.01 | -0.48% | 2.06 | 2.11 | 94114 | 1960.74 | 0.48% |
| 2025-05-27 | 2.12 | 2.10 | -0.02 | -0.94% | 2.09 | 2.15 | 111481 | 2353.29 | 0.57% |
| 2025-05-26 | 2.16 | 2.12 | -0.07 | -3.20% | 2.09 | 2.21 | 194390 | 4120.49 | 1.00% |
| 2025-05-23 | 2.27 | 2.19 | -0.05 | -2.23% | 2.18 | 2.35 | 309647 | 7061.59 | 1.59% |
| 2025-05-22 | 2.14 | 2.24 | 0.11 | 5.16% | 2.14 | 2.24 | 65612 | 1457.60 | 0.34% |
| 2025-05-21 | 2.14 | 2.13 | -0.01 | -0.47% | 2.10 | 2.14 | 70115 | 1484.56 | 0.36% |
| 2025-05-20 | 2.10 | 2.14 | 0.04 | 1.90% | 2.10 | 2.14 | 72801 | 1548.72 | 0.37% |
| 2025-05-19 | 2.10 | 2.10 | 0.01 | 0.48% | 2.09 | 2.13 | 77059 | 1627.07 | 0.40% |
| 2025-05-16 | 2.08 | 2.09 | 0.00 | 0.00% | 2.08 | 2.11 | 48526 | 1014.47 | 0.25% |
| 2025-05-15 | 2.09 | 2.09 | -0.01 | -0.48% | 2.09 | 2.15 | 84047 | 1779.66 | 0.43% |
| 2025-05-14 | 2.09 | 2.10 | 0.01 | 0.48% | 2.05 | 2.12 | 93295 | 1948.41 | 0.48% |
| 2025-05-13 | 2.06 | 2.09 | 0.04 | 1.95% | 2.04 | 2.15 | 124483 | 2611.65 | 0.64% |
| 2025-05-12 | 2.05 | 2.05 | -0.01 | -0.49% | 2.03 | 2.06 | 65279 | 1334.72 | 0.34% |
| 2025-05-09 | 2.02 | 2.06 | 0.03 | 1.48% | 2.01 | 2.11 | 102566 | 2121.20 | 0.53% |
| 2025-05-08 | 2.02 | 2.03 | 0.00 | 0.00% | 2.01 | 2.04 | 57332 | 1161.61 | 0.30% |
| 2025-05-07 | 2.04 | 2.03 | 0.01 | 0.50% | 2.01 | 2.04 | 49116 | 993.21 | 0.25% |
| 2025-05-06 | 2.02 | 2.02 | 0.00 | 0.00% | 2.00 | 2.04 | 53983 | 1090.41 | 0.28% |
| 2025-04-30 | 2.03 | 2.02 | -0.01 | -0.49% | 2.01 | 2.05 | 47997 | 971.67 | 0.25% |
| 2025-04-29 | 2.03 | 2.03 | 0.01 | 0.50% | 2.00 | 2.06 | 50895 | 1037.08 | 0.26% |
| 2025-04-28 | 2.00 | 2.02 | -0.01 | -0.49% | 1.99 | 2.03 | 58020 | 1165.24 | 0.30% |
| 2025-04-25 | 2.03 | 2.03 | -0.01 | -0.49% | 2.00 | 2.05 | 50147 | 1018.32 | 0.26% |
| 2025-04-24 | 2.07 | 2.04 | -0.03 | -1.45% | 1.97 | 2.08 | 94467 | 1912.19 | 0.49% |
| 2025-04-23 | 2.10 | 2.07 | 0.03 | 1.47% | 2.06 | 2.14 | 129029 | 2715.71 | 0.66% |
| 2025-04-22 | 2.06 | 2.04 | 0.01 | 0.49% | 2.02 | 2.11 | 105949 | 2174.70 | 0.55% |
| 2025-04-21 | 1.98 | 2.03 | 0.10 | 5.18% | 1.96 | 2.03 | 52746 | 1067.26 | 0.27% |
| 2025-04-18 | 1.90 | 1.93 | 0.03 | 1.58% | 1.89 | 1.95 | 44819 | 863.17 | 0.23% |
| 2025-04-17 | 1.95 | 1.90 | -0.06 | -3.06% | 1.89 | 1.99 | 81731 | 1589.72 | 0.42% |
| 2025-04-16 | 1.97 | 1.96 | 0.00 | 0.00% | 1.94 | 2.00 | 61251 | 1205.49 | 0.32% |
| 2025-04-15 | 1.98 | 1.96 | -0.02 | -1.01% | 1.94 | 2.01 | 60890 | 1202.39 | 0.31% |
| 2025-04-14 | 1.93 | 1.98 | 0.04 | 2.06% | 1.93 | 1.99 | 69320 | 1365.14 | 0.36% |
| 2025-04-11 | 1.89 | 1.94 | 0.04 | 2.11% | 1.88 | 1.96 | 80452 | 1554.16 | 0.41% |
| 2025-04-10 | 1.87 | 1.90 | 0.04 | 2.15% | 1.87 | 1.95 | 75823 | 1450.98 | 0.39% |
| 2025-04-09 | 1.80 | 1.86 | 0.01 | 0.54% | 1.76 | 1.87 | 130356 | 2351.76 | 0.67% |
| 2025-04-08 | 1.85 | 1.85 | -0.10 | -5.13% | 1.85 | 1.91 | 129211 | 2402.58 | 0.66% |
上证大盘股票行情在线 K线走势图
