*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 |
|---|
| 2025-09-16 | 3.43 | 3.51 | 0.00 | 0.00% | 3.41 | 3.54 | 134416 | 4666.12 | 2.40% |
| 2025-09-15 | 3.56 | 3.51 | -0.04 | -1.13% | 3.44 | 3.58 | 112053 | 3930.00 | 2.00% |
| 2025-09-12 | 3.48 | 3.55 | 0.07 | 2.01% | 3.45 | 3.64 | 175451 | 6215.80 | 3.14% |
| 2025-09-11 | 3.42 | 3.48 | 0.05 | 1.46% | 3.37 | 3.50 | 143174 | 4937.43 | 2.56% |
| 2025-09-10 | 3.41 | 3.43 | 0.02 | 0.59% | 3.41 | 3.49 | 140193 | 4826.07 | 2.51% |
| 2025-09-09 | 3.33 | 3.41 | 0.08 | 2.40% | 3.32 | 3.44 | 156866 | 5311.98 | 2.80% |
| 2025-09-08 | 3.28 | 3.33 | 0.05 | 1.52% | 3.24 | 3.33 | 110953 | 3644.76 | 1.98% |
| 2025-09-05 | 3.27 | 3.28 | 0.01 | 0.31% | 3.22 | 3.30 | 89323 | 2918.81 | 1.60% |
| 2025-09-04 | 3.26 | 3.27 | -0.01 | -0.30% | 3.20 | 3.33 | 133929 | 4383.22 | 2.39% |
| 2025-09-03 | 3.21 | 3.28 | 0.07 | 2.18% | 3.18 | 3.36 | 148739 | 4843.58 | 2.66% |
| 2025-09-02 | 3.22 | 3.21 | -0.04 | -1.23% | 3.15 | 3.26 | 131066 | 4188.02 | 2.34% |
| 2025-09-01 | 3.31 | 3.25 | -0.04 | -1.22% | 3.17 | 3.33 | 139634 | 4530.75 | 2.50% |
| 2025-08-29 | 3.28 | 3.29 | 0.01 | 0.30% | 3.25 | 3.30 | 81537 | 2670.40 | 1.46% |
| 2025-08-28 | 3.27 | 3.28 | 0.01 | 0.31% | 3.17 | 3.33 | 129179 | 4206.52 | 2.31% |
| 2025-08-27 | 3.37 | 3.27 | -0.10 | -2.97% | 3.27 | 3.42 | 143336 | 4806.16 | 2.56% |
| 2025-08-26 | 3.34 | 3.37 | 0.02 | 0.60% | 3.32 | 3.42 | 125325 | 4237.78 | 2.24% |
| 2025-08-25 | 3.51 | 3.35 | -0.17 | -4.83% | 3.34 | 3.52 | 291756 | 9943.47 | 5.22% |
| 2025-08-22 | 3.35 | 3.52 | 0.17 | 5.07% | 3.35 | 3.52 | 268190 | 9271.91 | 4.79% |
| 2025-08-21 | 3.32 | 3.35 | 0.03 | 0.90% | 3.28 | 3.38 | 136350 | 4539.35 | 2.44% |
| 2025-08-20 | 3.29 | 3.32 | 0.04 | 1.22% | 3.26 | 3.38 | 120434 | 4011.68 | 2.15% |
| 2025-08-19 | 3.33 | 3.28 | -0.07 | -2.09% | 3.25 | 3.36 | 174964 | 5749.46 | 3.13% |
| 2025-08-18 | 3.30 | 3.35 | 0.01 | 0.30% | 3.30 | 3.47 | 188383 | 6370.54 | 3.37% |
| 2025-08-15 | 3.34 | 3.34 | -0.03 | -0.89% | 3.30 | 3.43 | 221135 | 7438.01 | 3.95% |
| 2025-08-14 | 3.28 | 3.37 | 0.07 | 2.12% | 3.25 | 3.42 | 276994 | 9180.17 | 4.95% |
| 2025-08-13 | 3.13 | 3.30 | 0.14 | 4.43% | 3.12 | 3.32 | 285745 | 9247.74 | 5.11% |
| 2025-08-12 | 3.01 | 3.16 | 0.14 | 4.64% | 3.01 | 3.17 | 284839 | 8916.83 | 5.09% |
| 2025-08-11 | 3.00 | 3.02 | 0.03 | 1.00% | 2.98 | 3.03 | 93654 | 2806.14 | 1.67% |
| 2025-08-08 | 3.03 | 2.99 | -0.04 | -1.32% | 2.99 | 3.07 | 109347 | 3312.05 | 1.96% |
| 2025-08-07 | 3.03 | 3.03 | -0.02 | -0.66% | 3.02 | 3.08 | 102117 | 3108.85 | 1.83% |
| 2025-08-06 | 3.00 | 3.05 | 0.05 | 1.67% | 2.97 | 3.06 | 106846 | 3212.61 | 1.91% |
| 2025-08-05 | 3.00 | 3.00 | 0.00 | 0.00% | 2.96 | 3.01 | 114981 | 3430.21 | 2.06% |
| 2025-08-04 | 2.97 | 3.00 | 0.03 | 1.01% | 2.94 | 3.00 | 54541 | 1621.54 | 0.98% |
| 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% |
上证大盘股票行情在线 K线走势图
