*ST民控(000416)股票行情
*ST民控(000416)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 |
|---|
| 2024-04-24 | 0.43 | 0.45 | 0.02 | 4.65% | 0.43 | 0.45 | 376102 | 1648.91 | 7.07% |
| 2024-04-23 | 0.43 | 0.43 | -0.02 | -4.44% | 0.43 | 0.46 | 655013 | 2832.00 | 12.32% |
| 2024-04-22 | 0.45 | 0.45 | -0.02 | -4.26% | 0.45 | 0.45 | 371284 | 1670.78 | 6.98% |
| 2024-04-19 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 13913 | 65.39 | 0.26% |
| 2024-04-18 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 2494 | 12.22 | 0.05% |
| 2024-04-17 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 3929 | 20.43 | 0.07% |
| 2024-04-16 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 1714 | 9.43 | 0.03% |
| 2024-04-15 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 5522 | 32.03 | 0.10% |
| 2024-04-12 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 36363 | 221.81 | 0.68% |
| 2024-04-11 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.66 | 287204 | 1839.43 | 5.40% |
| 2024-04-10 | 0.67 | 0.67 | -0.04 | -5.63% | 0.67 | 0.67 | 30632 | 205.23 | 0.58% |
| 2024-04-09 | 0.71 | 0.71 | -0.04 | -5.33% | 0.71 | 0.71 | 32161 | 228.34 | 0.60% |
| 2024-04-08 | 0.75 | 0.75 | -0.04 | -5.06% | 0.75 | 0.77 | 199179 | 1497.52 | 3.75% |
| 2024-04-03 | 0.83 | 0.79 | -0.04 | -4.82% | 0.79 | 0.83 | 349884 | 2793.11 | 6.58% |
| 2024-04-02 | 0.83 | 0.83 | 0.00 | 0.00% | 0.83 | 0.86 | 278508 | 2337.81 | 5.24% |
| 2024-04-01 | 0.83 | 0.83 | -0.04 | -4.60% | 0.83 | 0.86 | 499336 | 4166.77 | 9.39% |
| 2024-03-29 | 0.82 | 0.87 | 0.01 | 1.16% | 0.82 | 0.90 | 681733 | 5754.90 | 12.82% |
| 2024-03-28 | 0.86 | 0.86 | -0.05 | -5.49% | 0.86 | 0.86 | 32858 | 282.58 | 0.62% |
| 2024-03-27 | 0.91 | 0.91 | -0.05 | -5.21% | 0.91 | 0.91 | 15221 | 138.51 | 0.29% |
| 2024-03-26 | 0.96 | 0.96 | -0.05 | -4.95% | 0.96 | 0.96 | 33298 | 319.66 | 0.63% |
| 2024-03-25 | 1.02 | 1.01 | -0.05 | -4.72% | 1.01 | 1.03 | 97727 | 988.30 | 1.84% |
| 2024-03-22 | 1.07 | 1.06 | -0.05 | -4.50% | 1.05 | 1.10 | 262018 | 2818.08 | 4.93% |
| 2024-03-21 | 1.06 | 1.11 | 0.05 | 4.72% | 1.06 | 1.11 | 281164 | 3063.40 | 5.29% |
| 2024-03-20 | 1.04 | 1.06 | -0.02 | -1.85% | 1.03 | 1.08 | 230410 | 2424.63 | 4.33% |
| 2024-03-19 | 1.11 | 1.08 | -0.06 | -5.26% | 1.08 | 1.12 | 281484 | 3086.47 | 5.29% |
| 2024-03-18 | 1.20 | 1.14 | -0.04 | -3.39% | 1.12 | 1.23 | 446675 | 5148.00 | 8.40% |
| 2024-03-15 | 1.15 | 1.18 | 0.06 | 5.36% | 1.14 | 1.18 | 233425 | 2740.04 | 4.39% |
| 2024-03-14 | 1.06 | 1.12 | 0.05 | 4.67% | 1.05 | 1.12 | 403211 | 4428.22 | 7.58% |
| 2024-03-13 | 1.10 | 1.07 | -0.05 | -4.46% | 1.06 | 1.12 | 306898 | 3306.52 | 5.77% |
| 2024-03-12 | 1.12 | 1.12 | -0.02 | -1.75% | 1.08 | 1.14 | 283190 | 3148.22 | 5.33% |
| 2024-03-11 | 1.10 | 1.14 | 0.03 | 2.70% | 1.09 | 1.16 | 256953 | 2886.11 | 4.83% |
| 2024-03-08 | 1.06 | 1.11 | 0.00 | 0.00% | 1.05 | 1.15 | 361450 | 3931.56 | 6.80% |
| 2024-03-07 | 1.13 | 1.11 | -0.06 | -5.13% | 1.11 | 1.17 | 414334 | 4670.49 | 7.79% |
| 2024-03-06 | 1.05 | 1.17 | 0.06 | 5.41% | 1.05 | 1.17 | 495374 | 5534.79 | 9.32% |
| 2024-03-05 | 1.11 | 1.11 | -0.06 | -5.13% | 1.11 | 1.11 | 27791 | 308.48 | 0.52% |
| 2024-03-04 | 1.17 | 1.17 | -0.06 | -4.88% | 1.17 | 1.17 | 14688 | 171.85 | 0.28% |
| 2024-03-01 | 1.23 | 1.23 | -0.06 | -4.65% | 1.23 | 1.25 | 135116 | 1662.89 | 2.54% |
| 2024-02-29 | 1.29 | 1.29 | -0.07 | -5.15% | 1.29 | 1.31 | 266503 | 3446.60 | 5.01% |
| 2024-02-28 | 1.41 | 1.36 | -0.07 | -4.90% | 1.36 | 1.47 | 364840 | 5176.95 | 6.86% |
| 2024-02-27 | 1.45 | 1.43 | -0.05 | -3.38% | 1.41 | 1.46 | 432310 | 6137.46 | 8.13% |
| 2024-02-26 | 1.57 | 1.48 | -0.02 | -1.33% | 1.44 | 1.58 | 362911 | 5467.73 | 6.83% |
| 2024-02-23 | 1.44 | 1.50 | 0.07 | 4.90% | 1.44 | 1.50 | 181319 | 2674.55 | 3.41% |
| 2024-02-22 | 1.37 | 1.43 | 0.03 | 2.14% | 1.34 | 1.44 | 290974 | 4065.92 | 5.47% |
| 2024-02-21 | 1.39 | 1.40 | -0.06 | -4.11% | 1.39 | 1.48 | 457054 | 6452.76 | 8.60% |
| 2024-02-20 | 1.33 | 1.46 | 0.06 | 4.29% | 1.33 | 1.47 | 379053 | 5267.39 | 7.13% |
| 2024-02-19 | 1.40 | 1.40 | -0.07 | -4.76% | 1.40 | 1.40 | 5522 | 77.31 | 0.10% |
| 2024-02-08 | 1.47 | 1.47 | -0.08 | -5.16% | 1.47 | 1.47 | 12561 | 184.65 | 0.24% |
| 2024-02-07 | 1.55 | 1.55 | -0.08 | -4.91% | 1.55 | 1.55 | 27806 | 430.99 | 0.52% |
| 2024-02-06 | 1.63 | 1.63 | -0.09 | -5.23% | 1.63 | 1.63 | 7401 | 120.64 | 0.14% |
| 2024-02-05 | 1.72 | 1.72 | -0.09 | -4.97% | 1.72 | 1.72 | 4403 | 75.73 | 0.08% |
| 2024-02-02 | 1.81 | 1.81 | -0.09 | -4.74% | 1.81 | 1.81 | 6655 | 120.46 | 0.13% |
| 2024-02-01 | 1.90 | 1.90 | -0.10 | -5.00% | 1.90 | 1.90 | 6269 | 119.11 | 0.12% |
| 2024-01-31 | 2.00 | 2.00 | -0.10 | -4.76% | 2.00 | 2.00 | 10273 | 205.46 | 0.19% |
| 2024-01-30 | 2.03 | 2.10 | 0.01 | 0.48% | 1.99 | 2.16 | 99017 | 2021.03 | 1.86% |
| 2024-01-29 | 2.03 | 2.09 | 0.06 | 2.96% | 2.02 | 2.13 | 101208 | 2103.81 | 1.90% |
| 2024-01-26 | 1.92 | 2.03 | 0.10 | 5.18% | 1.90 | 2.03 | 81710 | 1619.91 | 1.54% |
| 2024-01-25 | 1.99 | 1.93 | -0.05 | -2.53% | 1.88 | 2.00 | 97495 | 1868.70 | 1.83% |
| 2024-01-24 | 1.93 | 1.98 | 0.05 | 2.59% | 1.91 | 1.98 | 53657 | 1046.75 | 1.01% |
| 2024-01-23 | 2.00 | 1.93 | -0.07 | -3.50% | 1.90 | 2.00 | 68003 | 1305.20 | 1.28% |
| 2024-01-22 | 2.10 | 2.00 | -0.11 | -5.21% | 2.00 | 2.13 | 45348 | 925.15 | 0.85% |
| 2024-01-19 | 2.12 | 2.11 | 0.00 | 0.00% | 2.08 | 2.15 | 33188 | 699.22 | 0.62% |
| 2024-01-18 | 2.10 | 2.11 | 0.00 | 0.00% | 2.05 | 2.15 | 58019 | 1220.07 | 1.09% |
| 2024-01-17 | 2.20 | 2.11 | -0.05 | -2.31% | 2.10 | 2.21 | 62461 | 1337.31 | 1.17% |
| 2024-01-16 | 2.19 | 2.16 | -0.03 | -1.37% | 2.15 | 2.23 | 94638 | 2066.21 | 1.78% |
| 2024-01-15 | 2.08 | 2.19 | 0.10 | 4.78% | 2.06 | 2.19 | 123656 | 2678.65 | 2.33% |
| 2024-01-12 | 2.10 | 2.09 | -0.01 | -0.48% | 2.06 | 2.11 | 38883 | 811.73 | 0.73% |
| 2024-01-11 | 2.11 | 2.10 | 0.00 | 0.00% | 2.07 | 2.14 | 51859 | 1088.23 | 0.98% |
| 2024-01-10 | 2.06 | 2.10 | 0.04 | 1.94% | 2.05 | 2.13 | 62988 | 1322.11 | 1.18% |
| 2024-01-09 | 1.96 | 2.06 | 0.03 | 1.48% | 1.96 | 2.13 | 93191 | 1935.20 | 1.75% |
| 2024-01-08 | 2.03 | 2.03 | -0.11 | -5.14% | 2.03 | 2.08 | 134891 | 2752.22 | 2.54% |
| 2024-01-05 | 2.10 | 2.14 | 0.03 | 1.42% | 2.10 | 2.22 | 238860 | 5202.36 | 4.49% |
| 2024-01-04 | 2.12 | 2.11 | 0.00 | 0.00% | 2.06 | 2.14 | 148149 | 3113.17 | 2.79% |
| 2024-01-03 | 2.01 | 2.11 | 0.10 | 4.98% | 2.00 | 2.11 | 176424 | 3693.27 | 3.32% |
| 2024-01-02 | 1.92 | 2.01 | 0.09 | 4.69% | 1.92 | 2.02 | 76731 | 1525.85 | 1.44% |
| 2023-12-29 | 1.88 | 1.92 | 0.04 | 2.13% | 1.87 | 1.96 | 73184 | 1402.35 | 1.38% |
| 2023-12-28 | 1.80 | 1.88 | 0.07 | 3.87% | 1.80 | 1.89 | 75679 | 1407.77 | 1.42% |
| 2023-12-27 | 1.78 | 1.81 | 0.02 | 1.12% | 1.76 | 1.82 | 37942 | 677.85 | 0.71% |
| 2023-12-26 | 1.80 | 1.79 | -0.01 | -0.56% | 1.78 | 1.82 | 41151 | 741.75 | 0.77% |
| 2023-12-25 | 1.77 | 1.80 | 0.01 | 0.56% | 1.75 | 1.81 | 50211 | 894.19 | 0.94% |
| 2023-12-22 | 1.88 | 1.79 | -0.09 | -4.79% | 1.79 | 1.88 | 86813 | 1586.39 | 1.63% |
深证大盘股票行情在线 K线走势图
*ST民控(000416)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
