*ST大晟(600892)股票行情
*ST大晟(600892)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 | 2.93 | 2.97 | 0.01 | 0.34% | 2.92 | 2.99 | 83140 | 2456.94 | 1.49% |
| 2025-07-31 | 3.02 | 2.96 | -0.07 | -2.31% | 2.94 | 3.03 | 109679 | 3272.63 | 1.96% |
| 2025-07-30 | 3.06 | 3.03 | -0.04 | -1.30% | 3.02 | 3.07 | 92228 | 2801.08 | 1.65% |
| 2025-07-29 | 3.09 | 3.07 | -0.01 | -0.32% | 3.03 | 3.15 | 87938 | 2709.75 | 1.57% |
| 2025-07-28 | 3.09 | 3.08 | -0.01 | -0.32% | 3.05 | 3.10 | 48775 | 1498.39 | 0.87% |
| 2025-07-25 | 3.05 | 3.09 | 0.03 | 0.98% | 3.04 | 3.10 | 64721 | 1989.91 | 1.16% |
| 2025-07-24 | 3.04 | 3.06 | 0.00 | 0.00% | 3.03 | 3.07 | 83195 | 2535.31 | 1.49% |
| 2025-07-23 | 3.09 | 3.06 | -0.04 | -1.29% | 3.05 | 3.10 | 65376 | 2007.51 | 1.17% |
| 2025-07-22 | 3.18 | 3.10 | -0.09 | -2.82% | 3.09 | 3.18 | 115341 | 3593.03 | 2.06% |
| 2025-07-21 | 3.11 | 3.19 | 0.09 | 2.90% | 3.10 | 3.20 | 102725 | 3248.61 | 1.84% |
| 2025-07-18 | 3.09 | 3.10 | 0.00 | 0.00% | 3.06 | 3.11 | 56007 | 1725.29 | 1.00% |
| 2025-07-17 | 3.09 | 3.10 | 0.01 | 0.32% | 3.07 | 3.18 | 91537 | 2856.75 | 1.64% |
| 2025-07-16 | 3.03 | 3.09 | 0.04 | 1.31% | 3.03 | 3.10 | 69294 | 2128.60 | 1.24% |
| 2025-07-15 | 3.07 | 3.05 | -0.03 | -0.97% | 2.94 | 3.08 | 110943 | 3333.79 | 1.98% |
| 2025-07-14 | 3.09 | 3.08 | -0.01 | -0.32% | 3.05 | 3.09 | 45525 | 1399.08 | 0.81% |
| 2025-07-11 | 3.14 | 3.09 | -0.06 | -1.90% | 3.07 | 3.14 | 105352 | 3261.45 | 1.88% |
| 2025-07-10 | 3.15 | 3.15 | 0.00 | 0.00% | 3.11 | 3.18 | 83881 | 2631.74 | 1.50% |
| 2025-07-09 | 3.20 | 3.15 | -0.06 | -1.87% | 3.13 | 3.20 | 88487 | 2797.51 | 1.58% |
| 2025-07-08 | 3.19 | 3.21 | 0.02 | 0.63% | 3.17 | 3.23 | 89027 | 2850.67 | 1.59% |
| 2025-07-07 | 3.08 | 3.19 | 0.07 | 2.24% | 3.08 | 3.20 | 98646 | 3103.14 | 1.76% |
| 2025-07-04 | 3.15 | 3.12 | -0.04 | -1.27% | 3.07 | 3.18 | 107609 | 3361.84 | 1.92% |
| 2025-07-03 | 3.15 | 3.16 | 0.00 | 0.00% | 3.14 | 3.19 | 88497 | 2795.96 | 1.58% |
| 2025-07-02 | 3.17 | 3.16 | 0.00 | 0.00% | 3.12 | 3.22 | 106533 | 3377.25 | 1.90% |
| 2025-07-01 | 3.09 | 3.16 | 0.08 | 2.60% | 3.09 | 3.21 | 156569 | 4948.54 | 2.80% |
| 2025-06-30 | 3.01 | 3.08 | 0.05 | 1.65% | 3.01 | 3.10 | 148890 | 4564.24 | 2.66% |
| 2025-06-27 | 3.18 | 3.03 | -0.16 | -5.02% | 3.03 | 3.22 | 336634 | 10360.21 | 6.02% |
| 2025-06-26 | 3.22 | 3.19 | -0.04 | -1.24% | 3.17 | 3.27 | 84921 | 2731.12 | 1.52% |
| 2025-06-25 | 3.29 | 3.23 | -0.04 | -1.22% | 3.18 | 3.29 | 110300 | 3555.97 | 1.97% |
| 2025-06-24 | 3.31 | 3.27 | -0.02 | -0.61% | 3.26 | 3.36 | 121981 | 4030.70 | 2.18% |
| 2025-06-23 | 3.20 | 3.29 | 0.05 | 1.54% | 3.18 | 3.29 | 55457 | 1805.63 | 0.99% |
| 2025-06-20 | 3.33 | 3.24 | -0.10 | -2.99% | 3.20 | 3.34 | 93516 | 3038.91 | 1.67% |
| 2025-06-19 | 3.38 | 3.34 | -0.03 | -0.89% | 3.30 | 3.46 | 117721 | 3979.87 | 2.10% |
| 2025-06-18 | 3.48 | 3.37 | -0.12 | -3.44% | 3.33 | 3.50 | 134064 | 4559.48 | 2.40% |
| 2025-06-17 | 3.42 | 3.49 | 0.03 | 0.87% | 3.37 | 3.49 | 133702 | 4595.40 | 2.39% |
| 2025-06-16 | 3.32 | 3.46 | 0.13 | 3.90% | 3.32 | 3.50 | 186855 | 6428.43 | 3.34% |
| 2025-06-13 | 3.44 | 3.33 | -0.13 | -3.76% | 3.30 | 3.44 | 133305 | 4473.87 | 2.38% |
| 2025-06-12 | 3.54 | 3.46 | -0.10 | -2.81% | 3.45 | 3.58 | 145791 | 5092.90 | 2.61% |
| 2025-06-11 | 3.50 | 3.56 | 0.03 | 0.85% | 3.46 | 3.57 | 157158 | 5524.71 | 2.81% |
| 2025-06-10 | 3.58 | 3.53 | -0.05 | -1.40% | 3.40 | 3.68 | 239429 | 8495.72 | 4.28% |
| 2025-06-09 | 3.71 | 3.58 | -0.13 | -3.50% | 3.53 | 3.71 | 198459 | 7142.19 | 3.55% |
| 2025-06-06 | 3.67 | 3.71 | 0.06 | 1.64% | 3.61 | 3.75 | 197542 | 7265.96 | 3.53% |
| 2025-06-05 | 3.45 | 3.65 | 0.17 | 4.89% | 3.43 | 3.65 | 256374 | 9117.33 | 4.58% |
| 2025-06-04 | 3.36 | 3.48 | 0.11 | 3.26% | 3.35 | 3.54 | 297436 | 10430.13 | 5.32% |
| 2025-06-03 | 3.22 | 3.37 | 0.09 | 2.74% | 3.22 | 3.38 | 223949 | 7386.56 | 4.00% |
| 2025-05-30 | 3.21 | 3.28 | 0.11 | 3.47% | 3.18 | 3.33 | 313077 | 10301.14 | 5.60% |
| 2025-05-29 | 3.19 | 3.17 | -0.02 | -0.63% | 3.15 | 3.26 | 170810 | 5478.11 | 3.05% |
| 2025-05-28 | 3.19 | 3.19 | 0.09 | 2.90% | 3.07 | 3.24 | 166386 | 5236.23 | 2.97% |
| 2025-05-27 | 3.00 | 3.10 | 0.06 | 1.97% | 3.00 | 3.10 | 108224 | 3319.75 | 1.93% |
| 2025-05-26 | 2.99 | 3.04 | 0.09 | 3.05% | 2.96 | 3.06 | 108273 | 3275.08 | 1.94% |
| 2025-05-23 | 3.01 | 2.95 | -0.09 | -2.96% | 2.91 | 3.04 | 134316 | 4009.00 | 2.40% |
| 2025-05-22 | 3.10 | 3.04 | -0.09 | -2.88% | 3.02 | 3.18 | 165519 | 5100.84 | 2.96% |
| 2025-05-21 | 3.10 | 3.13 | 0.00 | 0.00% | 3.01 | 3.15 | 253503 | 7796.17 | 4.53% |
| 2025-05-20 | 3.11 | 3.13 | 0.10 | 3.30% | 3.02 | 3.18 | 313745 | 9790.29 | 5.61% |
| 2025-05-19 | 3.03 | 3.03 | 0.14 | 4.84% | 2.97 | 3.03 | 240044 | 7266.33 | 4.29% |
| 2025-05-16 | 3.07 | 2.89 | -0.03 | -1.03% | 2.87 | 3.07 | 313106 | 9251.01 | 5.60% |
| 2025-05-15 | 2.92 | 2.92 | 0.14 | 5.04% | 2.81 | 2.92 | 253745 | 7386.45 | 4.54% |
| 2025-05-14 | 2.72 | 2.78 | 0.06 | 2.21% | 2.68 | 2.79 | 134754 | 3700.97 | 2.41% |
| 2025-05-13 | 2.78 | 2.72 | -0.05 | -1.81% | 2.70 | 2.86 | 186794 | 5190.37 | 3.34% |
| 2025-05-12 | 2.66 | 2.77 | 0.09 | 3.36% | 2.66 | 2.81 | 199754 | 5486.76 | 3.57% |
| 2025-05-09 | 2.61 | 2.68 | 0.06 | 2.29% | 2.61 | 2.73 | 193332 | 5167.32 | 3.46% |
| 2025-05-08 | 2.64 | 2.62 | -0.02 | -0.76% | 2.62 | 2.77 | 281386 | 7563.32 | 5.03% |
| 2025-05-07 | 2.50 | 2.64 | 0.13 | 5.18% | 2.48 | 2.64 | 346010 | 8923.82 | 6.19% |
| 2025-05-06 | 2.45 | 2.51 | -0.03 | -1.18% | 2.41 | 2.55 | 546454 | 13425.71 | 9.77% |
| 2025-04-29 | 2.49 | 2.54 | 0.01 | 0.40% | 2.33 | 2.56 | 350070 | 8430.49 | 6.26% |
| 2025-04-28 | 2.60 | 2.53 | -0.16 | -5.95% | 2.52 | 2.60 | 228740 | 5851.95 | 4.09% |
| 2025-04-25 | 2.75 | 2.69 | -0.12 | -4.27% | 2.66 | 2.78 | 269695 | 7333.31 | 4.82% |
| 2025-04-24 | 2.70 | 2.81 | 0.12 | 4.46% | 2.52 | 2.88 | 402934 | 10819.73 | 7.20% |
| 2025-04-23 | 2.78 | 2.69 | -0.09 | -3.24% | 2.69 | 2.80 | 186718 | 5096.16 | 3.34% |
| 2025-04-22 | 2.85 | 2.78 | -0.08 | -2.80% | 2.72 | 2.88 | 227153 | 6316.79 | 4.06% |
| 2025-04-21 | 2.86 | 2.86 | -0.02 | -0.69% | 2.80 | 2.91 | 187048 | 5355.70 | 3.34% |
| 2025-04-18 | 2.95 | 2.88 | -0.07 | -2.37% | 2.85 | 2.98 | 135148 | 3909.39 | 2.42% |
| 2025-04-17 | 2.95 | 2.95 | -0.01 | -0.34% | 2.89 | 3.01 | 99586 | 2952.18 | 1.78% |
| 2025-04-16 | 3.08 | 2.96 | -0.13 | -4.21% | 2.92 | 3.08 | 178995 | 5348.61 | 3.20% |
| 2025-04-15 | 3.06 | 3.09 | 0.02 | 0.65% | 3.06 | 3.20 | 177134 | 5522.96 | 3.17% |
| 2025-04-14 | 3.03 | 3.07 | 0.02 | 0.66% | 3.03 | 3.16 | 204461 | 6298.93 | 3.66% |
| 2025-04-11 | 2.87 | 3.05 | 0.14 | 4.81% | 2.85 | 3.18 | 280580 | 8394.26 | 5.02% |
| 2025-04-10 | 2.86 | 2.91 | 0.08 | 2.83% | 2.86 | 2.98 | 196026 | 5727.81 | 3.50% |
| 2025-04-09 | 2.80 | 2.83 | 0.04 | 1.43% | 2.52 | 2.84 | 226561 | 6180.99 | 4.05% |
| 2025-04-08 | 2.73 | 2.79 | 0.04 | 1.45% | 2.68 | 2.84 | 205186 | 5662.31 | 3.67% |
| 2025-04-07 | 2.90 | 2.75 | -0.31 | -10.13% | 2.75 | 2.96 | 208011 | 5781.18 | 3.72% |
上证大盘股票行情在线 K线走势图
