*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 |
|---|
| 2025-12-12 | 8.56 | 8.52 | -0.09 | -1.05% | 8.50 | 8.72 | 17376 | 1497.92 | 0.71% |
| 2025-12-11 | 8.72 | 8.61 | -0.12 | -1.37% | 8.58 | 8.74 | 17984 | 1552.16 | 0.74% |
| 2025-12-10 | 8.80 | 8.73 | -0.12 | -1.36% | 8.71 | 8.94 | 21183 | 1858.56 | 0.87% |
| 2025-12-09 | 8.97 | 8.85 | -0.10 | -1.12% | 8.85 | 9.02 | 16450 | 1469.33 | 0.68% |
| 2025-12-08 | 9.02 | 8.95 | -0.23 | -2.51% | 8.86 | 9.15 | 30799 | 2768.00 | 1.27% |
| 2025-12-05 | 9.08 | 9.18 | 0.06 | 0.66% | 9.00 | 9.20 | 20965 | 1908.81 | 0.86% |
| 2025-12-04 | 9.07 | 9.12 | 0.05 | 0.55% | 9.02 | 9.37 | 22307 | 2055.81 | 0.92% |
| 2025-12-03 | 9.06 | 9.07 | -0.05 | -0.55% | 8.96 | 9.17 | 19135 | 1733.01 | 0.79% |
| 2025-12-02 | 9.02 | 9.12 | 0.05 | 0.55% | 8.98 | 9.29 | 24102 | 2202.57 | 0.99% |
| 2025-12-01 | 9.20 | 9.07 | -0.19 | -2.05% | 9.01 | 9.20 | 25087 | 2279.65 | 1.03% |
| 2025-11-28 | 9.39 | 9.26 | -0.18 | -1.91% | 9.25 | 9.44 | 23014 | 2148.87 | 0.95% |
| 2025-11-27 | 9.65 | 9.44 | -0.13 | -1.36% | 9.44 | 9.67 | 25926 | 2471.65 | 1.06% |
| 2025-11-26 | 9.74 | 9.57 | 0.14 | 1.48% | 9.45 | 9.90 | 69070 | 6699.43 | 2.84% |
| 2025-11-25 | 9.06 | 9.43 | 0.45 | 5.01% | 8.93 | 9.43 | 33580 | 3112.62 | 1.38% |
| 2025-11-24 | 8.80 | 8.98 | 0.22 | 2.51% | 8.60 | 9.09 | 47318 | 4183.60 | 1.94% |
| 2025-11-21 | 8.81 | 8.76 | -0.19 | -2.12% | 8.65 | 8.85 | 29966 | 2619.75 | 1.23% |
| 2025-11-20 | 9.15 | 8.95 | -0.20 | -2.19% | 8.91 | 9.15 | 29002 | 2609.34 | 1.19% |
| 2025-11-19 | 9.28 | 9.15 | -0.09 | -0.97% | 9.10 | 9.31 | 24187 | 2225.71 | 0.99% |
| 2025-11-18 | 9.23 | 9.24 | 0.01 | 0.11% | 9.13 | 9.38 | 25746 | 2381.00 | 1.06% |
| 2025-11-17 | 9.49 | 9.23 | -0.37 | -3.85% | 9.12 | 9.49 | 55984 | 5163.12 | 2.30% |
| 2025-11-14 | 9.39 | 9.60 | 0.19 | 2.02% | 9.39 | 9.69 | 42137 | 4014.07 | 1.73% |
| 2025-11-13 | 9.39 | 9.41 | 0.00 | 0.00% | 9.36 | 9.47 | 21406 | 2013.74 | 0.88% |
| 2025-11-12 | 9.45 | 9.41 | -0.13 | -1.36% | 9.35 | 9.50 | 23904 | 2249.95 | 0.98% |
| 2025-11-11 | 9.51 | 9.54 | -0.01 | -0.10% | 9.29 | 9.75 | 55262 | 5264.97 | 2.27% |
| 2025-11-10 | 9.79 | 9.55 | -0.31 | -3.14% | 9.53 | 9.80 | 42312 | 4077.89 | 1.74% |
| 2025-11-07 | 9.85 | 9.86 | 0.07 | 0.72% | 9.79 | 10.05 | 42447 | 4212.29 | 1.74% |
| 2025-11-06 | 9.88 | 9.79 | -0.16 | -1.61% | 9.73 | 9.93 | 32676 | 3203.94 | 1.34% |
| 2025-11-05 | 9.85 | 9.95 | 0.05 | 0.51% | 9.79 | 10.10 | 26364 | 2621.53 | 1.08% |
| 2025-11-04 | 9.89 | 9.90 | 0.01 | 0.10% | 9.78 | 9.96 | 29335 | 2896.15 | 1.21% |
| 2025-11-03 | 10.02 | 9.89 | -0.14 | -1.40% | 9.80 | 10.05 | 39360 | 3884.58 | 1.62% |
| 2025-10-31 | 9.90 | 10.03 | 0.20 | 2.03% | 9.78 | 10.21 | 35497 | 3538.37 | 1.46% |
| 2025-10-30 | 10.01 | 9.83 | -0.41 | -4.00% | 9.78 | 10.15 | 62565 | 6204.94 | 2.57% |
| 2025-10-29 | 10.35 | 10.24 | 0.26 | 2.61% | 10.14 | 10.45 | 50905 | 5239.06 | 2.09% |
| 2025-10-28 | 10.07 | 9.98 | -0.12 | -1.19% | 9.94 | 10.12 | 31106 | 3112.05 | 1.28% |
| 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% |
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
