*ST东晶(002199)股票行情 *ST东晶股票行情 002199股票行情_爱股网
*ST东晶(002199)股票行情
*ST东晶(002199)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 |
|---|
| 2025-10-27 | 10.21 | 10.10 | -0.11 | -1.08% | 10.02 | 10.29 | 33950 | 3427.22 | 1.39% |
| 2025-10-24 | 10.39 | 10.21 | -0.13 | -1.26% | 10.21 | 10.51 | 26856 | 2779.75 | 1.10% |
| 2025-10-23 | 10.28 | 10.34 | 0.09 | 0.88% | 10.03 | 10.57 | 38783 | 3987.24 | 1.59% |
| 2025-10-22 | 9.96 | 10.25 | 0.25 | 2.50% | 9.87 | 10.38 | 34883 | 3558.40 | 1.43% |
| 2025-10-21 | 10.09 | 10.00 | -0.09 | -0.89% | 9.89 | 10.15 | 34889 | 3481.88 | 1.43% |
| 2025-10-20 | 10.20 | 10.09 | -0.18 | -1.75% | 10.02 | 10.30 | 28619 | 2900.51 | 1.18% |
| 2025-10-17 | 10.45 | 10.27 | -0.08 | -0.77% | 10.24 | 10.68 | 37963 | 3957.37 | 1.56% |
| 2025-10-16 | 10.26 | 10.35 | 0.10 | 0.98% | 10.26 | 10.58 | 33039 | 3440.86 | 1.36% |
| 2025-10-15 | 10.15 | 10.25 | -0.13 | -1.25% | 10.13 | 10.45 | 33999 | 3488.00 | 1.40% |
| 2025-10-14 | 10.66 | 10.38 | -0.24 | -2.26% | 10.26 | 10.80 | 51137 | 5376.27 | 2.10% |
| 2025-10-13 | 10.47 | 10.62 | -0.39 | -3.54% | 10.47 | 10.79 | 68252 | 7240.39 | 2.80% |
| 2025-10-10 | 10.70 | 11.01 | 0.52 | 4.96% | 10.41 | 11.01 | 97239 | 10542.63 | 3.99% |
| 2025-10-09 | 11.15 | 10.49 | -0.55 | -4.98% | 10.49 | 11.15 | 99370 | 10557.02 | 4.08% |
| 2025-09-30 | 10.68 | 11.04 | 0.53 | 5.04% | 10.61 | 11.04 | 114190 | 12490.54 | 4.69% |
| 2025-09-29 | 9.92 | 10.51 | 0.50 | 5.00% | 9.80 | 10.51 | 64301 | 6627.59 | 2.64% |
| 2025-09-26 | 9.70 | 10.01 | 0.34 | 3.52% | 9.65 | 10.15 | 44009 | 4363.34 | 1.81% |
| 2025-09-25 | 9.85 | 9.67 | -0.12 | -1.23% | 9.58 | 9.85 | 28499 | 2763.35 | 1.17% |
| 2025-09-24 | 9.39 | 9.79 | 0.40 | 4.26% | 9.20 | 9.86 | 40888 | 3942.96 | 1.68% |
| 2025-09-23 | 9.61 | 9.39 | -0.33 | -3.40% | 9.30 | 9.68 | 43043 | 4057.06 | 1.77% |
| 2025-09-22 | 9.90 | 9.72 | -0.37 | -3.67% | 9.70 | 9.97 | 42173 | 4130.55 | 1.73% |
| 2025-09-19 | 9.90 | 10.09 | 0.23 | 2.33% | 9.48 | 10.12 | 65776 | 6420.18 | 2.70% |
| 2025-09-18 | 9.95 | 9.86 | -0.15 | -1.50% | 9.83 | 10.10 | 45915 | 4573.25 | 1.89% |
| 2025-09-17 | 10.09 | 10.01 | -0.12 | -1.18% | 9.95 | 10.17 | 43441 | 4358.39 | 1.78% |
| 2025-09-16 | 10.25 | 10.13 | -0.30 | -2.88% | 10.00 | 10.29 | 65991 | 6682.77 | 2.71% |
| 2025-09-15 | 10.89 | 10.43 | -0.21 | -1.97% | 10.43 | 11.17 | 88553 | 9644.71 | 3.64% |
| 2025-09-12 | 10.60 | 10.64 | -0.04 | -0.37% | 10.40 | 10.68 | 39021 | 4119.28 | 1.60% |
| 2025-09-11 | 10.65 | 10.68 | 0.27 | 2.59% | 10.39 | 10.90 | 70674 | 7539.43 | 2.90% |
| 2025-09-10 | 9.85 | 10.41 | 0.50 | 5.05% | 9.72 | 10.41 | 57058 | 5797.28 | 2.34% |
| 2025-09-09 | 10.31 | 9.91 | -0.42 | -4.07% | 9.91 | 10.32 | 50000 | 5020.11 | 2.05% |
| 2025-09-08 | 10.28 | 10.33 | 0.05 | 0.49% | 10.14 | 10.45 | 34818 | 3579.36 | 1.43% |
| 2025-09-05 | 9.95 | 10.28 | 0.30 | 3.01% | 9.89 | 10.36 | 35119 | 3573.44 | 1.44% |
| 2025-09-04 | 10.35 | 9.98 | -0.30 | -2.92% | 9.90 | 10.42 | 50354 | 5096.84 | 2.07% |
| 2025-09-03 | 10.30 | 10.28 | -0.03 | -0.29% | 10.13 | 10.51 | 34502 | 3542.46 | 1.42% |
| 2025-09-02 | 10.68 | 10.31 | -0.24 | -2.27% | 10.12 | 10.72 | 48024 | 4966.40 | 1.97% |
| 2025-09-01 | 10.49 | 10.55 | 0.02 | 0.19% | 10.34 | 10.75 | 46647 | 4908.02 | 1.92% |
| 2025-08-29 | 10.56 | 10.53 | -0.20 | -1.86% | 10.33 | 10.72 | 49285 | 5162.77 | 2.02% |
| 2025-08-28 | 10.86 | 10.73 | -0.12 | -1.11% | 10.41 | 11.09 | 52335 | 5619.26 | 2.15% |
| 2025-08-27 | 11.09 | 10.85 | -0.24 | -2.16% | 10.70 | 11.09 | 60176 | 6541.43 | 2.47% |
| 2025-08-26 | 10.92 | 11.09 | 0.16 | 1.46% | 10.74 | 11.27 | 55119 | 6064.88 | 2.26% |
| 2025-08-25 | 11.26 | 10.93 | -0.35 | -3.10% | 10.76 | 11.35 | 73907 | 8106.86 | 3.04% |
| 2025-08-22 | 11.10 | 11.28 | 0.17 | 1.53% | 11.10 | 11.65 | 88377 | 10038.44 | 3.63% |
| 2025-08-21 | 11.02 | 11.11 | 0.01 | 0.09% | 10.91 | 11.47 | 87161 | 9700.60 | 3.58% |
| 2025-08-20 | 11.04 | 11.10 | 0.41 | 3.84% | 10.96 | 11.22 | 127699 | 14213.52 | 5.25% |
| 2025-08-19 | 10.16 | 10.69 | 0.51 | 5.01% | 10.16 | 10.69 | 37614 | 3968.23 | 1.55% |
| 2025-08-18 | 10.48 | 10.18 | -0.40 | -3.78% | 10.12 | 10.70 | 93452 | 9665.46 | 3.84% |
| 2025-08-15 | 10.64 | 10.58 | -0.10 | -0.94% | 10.34 | 10.75 | 81640 | 8592.85 | 3.35% |
| 2025-08-14 | 10.41 | 10.68 | 0.08 | 0.75% | 10.39 | 10.87 | 78618 | 8364.83 | 3.23% |
| 2025-08-13 | 11.30 | 10.60 | -0.56 | -5.02% | 10.60 | 11.34 | 152833 | 16555.30 | 6.28% |
| 2025-08-12 | 10.65 | 11.16 | 0.28 | 2.57% | 10.46 | 11.42 | 165723 | 18283.39 | 6.81% |
| 2025-08-11 | 11.50 | 10.88 | -0.41 | -3.63% | 10.79 | 11.85 | 245457 | 28076.69 | 10.08% |
| 2025-08-08 | 11.50 | 11.29 | 0.32 | 2.92% | 10.75 | 11.52 | 230140 | 25866.23 | 9.45% |
| 2025-08-07 | 10.62 | 10.97 | 0.52 | 4.98% | 10.62 | 10.97 | 87293 | 9501.56 | 3.59% |
| 2025-08-06 | 10.21 | 10.45 | 0.50 | 5.03% | 10.20 | 10.45 | 91797 | 9542.62 | 3.77% |
| 2025-08-05 | 9.61 | 9.95 | 0.47 | 4.96% | 9.52 | 9.95 | 97042 | 9601.23 | 3.99% |
| 2025-08-04 | 9.47 | 9.48 | 0.45 | 4.98% | 9.21 | 9.48 | 69728 | 6577.86 | 2.86% |
| 2025-08-01 | 8.31 | 9.03 | 0.43 | 5.00% | 8.31 | 9.03 | 70187 | 6183.02 | 2.88% |
| 2025-07-31 | 8.77 | 8.60 | -0.25 | -2.82% | 8.56 | 8.88 | 44341 | 3873.64 | 1.82% |
| 2025-07-30 | 8.87 | 8.85 | -0.13 | -1.45% | 8.55 | 9.01 | 61681 | 5412.11 | 2.53% |
| 2025-07-29 | 8.86 | 8.98 | 0.05 | 0.56% | 8.76 | 9.05 | 51698 | 4613.65 | 2.12% |
| 2025-07-28 | 8.76 | 8.93 | 0.08 | 0.90% | 8.71 | 8.98 | 48563 | 4308.66 | 1.99% |
| 2025-07-25 | 8.63 | 8.85 | 0.13 | 1.49% | 8.51 | 8.87 | 62564 | 5427.70 | 2.57% |
| 2025-07-24 | 9.01 | 8.72 | -0.18 | -2.02% | 8.70 | 9.11 | 78968 | 7005.74 | 3.24% |
| 2025-07-23 | 8.71 | 8.90 | -0.14 | -1.55% | 8.67 | 9.03 | 82952 | 7328.87 | 3.41% |
| 2025-07-22 | 9.52 | 9.04 | -0.48 | -5.04% | 9.04 | 9.60 | 134900 | 12292.10 | 5.54% |
| 2025-07-21 | 9.84 | 9.52 | -0.09 | -0.94% | 9.28 | 9.97 | 135207 | 12998.22 | 5.55% |
| 2025-07-18 | 9.23 | 9.61 | 0.46 | 5.03% | 9.10 | 9.61 | 97265 | 9194.48 | 4.00% |
| 2025-07-17 | 8.76 | 9.15 | 0.33 | 3.74% | 8.74 | 9.26 | 109131 | 9947.72 | 4.48% |
| 2025-07-16 | 8.70 | 8.82 | 0.00 | 0.00% | 8.67 | 8.94 | 50512 | 4456.46 | 2.07% |
| 2025-07-15 | 9.10 | 8.82 | -0.37 | -4.03% | 8.73 | 9.23 | 103212 | 9158.56 | 4.24% |
| 2025-07-14 | 9.00 | 9.19 | 0.15 | 1.66% | 8.67 | 9.19 | 111942 | 9907.45 | 4.60% |
| 2025-07-11 | 8.59 | 9.04 | 0.43 | 4.99% | 8.52 | 9.04 | 135256 | 12018.74 | 5.56% |
| 2025-07-10 | 8.75 | 8.61 | 0.10 | 1.18% | 8.55 | 8.87 | 86351 | 7508.97 | 3.55% |
| 2025-07-09 | 8.56 | 8.51 | -0.07 | -0.82% | 8.48 | 8.70 | 59317 | 5078.14 | 2.44% |
| 2025-07-08 | 8.33 | 8.58 | 0.24 | 2.88% | 8.26 | 8.74 | 81577 | 7013.77 | 3.35% |
| 2025-07-07 | 8.07 | 8.34 | 0.24 | 2.96% | 8.06 | 8.44 | 67267 | 5582.01 | 2.76% |
| 2025-07-04 | 8.24 | 8.10 | -0.14 | -1.70% | 8.03 | 8.35 | 74545 | 6107.31 | 3.06% |
| 2025-07-03 | 8.68 | 8.24 | -0.31 | -3.63% | 8.14 | 8.70 | 111380 | 9228.08 | 4.58% |
| 2025-07-02 | 8.70 | 8.55 | -0.15 | -1.72% | 8.42 | 8.71 | 120482 | 10289.13 | 4.95% |
| 2025-07-01 | 8.47 | 8.70 | 0.41 | 4.95% | 8.40 | 8.70 | 88684 | 7663.33 | 3.64% |
| 2025-06-30 | 8.46 | 8.29 | -0.33 | -3.83% | 8.19 | 8.53 | 144921 | 11979.93 | 5.95% |
深证大盘股票行情在线 K线走势图
*ST东晶(002199)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
