晨鑫退(002447)股票行情
晨鑫退(002447)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 |
|---|
| 2022-06-24 | 0.19 | 0.19 | -0.01 | -5.00% | 0.18 | 0.20 | 904140 | 1696.93 | 6.34% |
| 2022-06-23 | 0.20 | 0.20 | 0.00 | 0.00% | 0.19 | 0.20 | 301271 | 587.60 | 2.11% |
| 2022-06-22 | 0.20 | 0.20 | 0.00 | 0.00% | 0.19 | 0.21 | 636529 | 1270.55 | 4.46% |
| 2022-06-21 | 0.20 | 0.20 | 0.00 | 0.00% | 0.19 | 0.20 | 420986 | 831.16 | 2.95% |
| 2022-06-20 | 0.21 | 0.20 | 0.00 | 0.00% | 0.20 | 0.21 | 354198 | 718.78 | 2.48% |
| 2022-06-17 | 0.21 | 0.20 | -0.01 | -4.76% | 0.20 | 0.22 | 523876 | 1088.79 | 3.67% |
| 2022-06-16 | 0.21 | 0.21 | 0.00 | 0.00% | 0.20 | 0.22 | 434978 | 917.99 | 3.05% |
| 2022-06-15 | 0.21 | 0.21 | 0.01 | 5.00% | 0.20 | 0.21 | 220251 | 451.49 | 1.54% |
| 2022-06-14 | 0.21 | 0.20 | 0.00 | 0.00% | 0.20 | 0.21 | 474773 | 957.48 | 3.33% |
| 2022-06-13 | 0.20 | 0.20 | 0.00 | 0.00% | 0.19 | 0.21 | 494990 | 989.76 | 3.47% |
| 2022-06-10 | 0.20 | 0.20 | 0.00 | 0.00% | 0.19 | 0.21 | 406731 | 809.71 | 2.85% |
| 2022-06-09 | 0.20 | 0.20 | 0.00 | 0.00% | 0.19 | 0.21 | 479298 | 955.80 | 3.36% |
| 2022-06-08 | 0.20 | 0.20 | -0.01 | -4.76% | 0.20 | 0.21 | 620288 | 1249.76 | 4.35% |
| 2022-06-07 | 0.20 | 0.21 | 0.00 | 0.00% | 0.19 | 0.21 | 767940 | 1538.50 | 5.38% |
| 2022-06-06 | 0.22 | 0.21 | -0.89 | -80.91% | 0.19 | 0.27 | 2126944 | 4395.45 | 14.90% |
| 2022-04-29 | 1.10 | 1.10 | -0.06 | -5.17% | 1.10 | 1.10 | 14871 | 163.58 | 0.10% |
| 2022-04-28 | 1.21 | 1.16 | -0.06 | -4.92% | 1.16 | 1.22 | 181753 | 2134.95 | 1.27% |
| 2022-04-27 | 1.15 | 1.22 | 0.01 | 0.83% | 1.15 | 1.26 | 269486 | 3184.13 | 1.89% |
| 2022-04-26 | 1.22 | 1.21 | -0.06 | -4.72% | 1.21 | 1.26 | 173138 | 2110.67 | 1.21% |
| 2022-04-25 | 1.30 | 1.27 | -0.07 | -5.22% | 1.27 | 1.34 | 166106 | 2139.23 | 1.16% |
| 2022-04-22 | 1.24 | 1.34 | 0.03 | 2.29% | 1.24 | 1.38 | 254676 | 3335.09 | 1.78% |
| 2022-04-21 | 1.33 | 1.31 | -0.07 | -5.07% | 1.31 | 1.34 | 117066 | 1537.28 | 0.82% |
| 2022-04-20 | 1.42 | 1.38 | -0.07 | -4.83% | 1.38 | 1.44 | 201364 | 2796.76 | 1.41% |
| 2022-04-19 | 1.40 | 1.45 | 0.04 | 2.84% | 1.36 | 1.46 | 105966 | 1493.56 | 0.74% |
| 2022-04-18 | 1.41 | 1.41 | -0.02 | -1.40% | 1.36 | 1.45 | 123150 | 1726.67 | 0.86% |
| 2022-04-15 | 1.50 | 1.43 | -0.06 | -4.03% | 1.42 | 1.51 | 151800 | 2199.31 | 1.06% |
| 2022-04-14 | 1.49 | 1.49 | -0.03 | -1.97% | 1.45 | 1.52 | 157828 | 2329.34 | 1.11% |
| 2022-04-13 | 1.57 | 1.52 | -0.04 | -2.56% | 1.49 | 1.62 | 249809 | 3869.89 | 1.75% |
| 2022-04-12 | 1.51 | 1.56 | 0.07 | 4.70% | 1.50 | 1.56 | 138958 | 2155.96 | 0.97% |
| 2022-04-11 | 1.47 | 1.49 | -0.02 | -1.32% | 1.46 | 1.55 | 192319 | 2890.80 | 1.35% |
| 2022-04-08 | 1.57 | 1.51 | -0.08 | -5.03% | 1.51 | 1.57 | 233879 | 3581.88 | 1.64% |
| 2022-04-07 | 1.60 | 1.59 | 0.03 | 1.92% | 1.54 | 1.64 | 426945 | 6831.44 | 2.99% |
| 2022-04-06 | 1.54 | 1.56 | 0.07 | 4.70% | 1.52 | 1.56 | 146812 | 2270.20 | 1.03% |
| 2022-04-01 | 1.43 | 1.49 | 0.07 | 4.93% | 1.40 | 1.49 | 152225 | 2216.95 | 1.07% |
| 2022-03-31 | 1.48 | 1.42 | -0.03 | -2.07% | 1.40 | 1.49 | 334612 | 4811.11 | 2.34% |
| 2022-03-30 | 1.43 | 1.45 | 0.07 | 5.07% | 1.39 | 1.45 | 356864 | 5132.12 | 2.50% |
| 2022-03-29 | 1.31 | 1.38 | 0.07 | 5.34% | 1.31 | 1.38 | 110883 | 1504.39 | 0.78% |
| 2022-03-28 | 1.24 | 1.31 | 0.06 | 4.80% | 1.21 | 1.31 | 268097 | 3434.00 | 1.88% |
| 2022-03-25 | 1.28 | 1.25 | -0.07 | -5.30% | 1.25 | 1.29 | 299109 | 3753.66 | 2.10% |
| 2022-03-24 | 1.39 | 1.32 | -0.07 | -5.04% | 1.32 | 1.40 | 213314 | 2899.04 | 1.49% |
| 2022-03-23 | 1.43 | 1.39 | -0.04 | -2.80% | 1.38 | 1.43 | 136746 | 1926.05 | 0.96% |
| 2022-03-22 | 1.41 | 1.43 | 0.01 | 0.70% | 1.40 | 1.46 | 116693 | 1665.48 | 0.82% |
| 2022-03-21 | 1.41 | 1.42 | 0.01 | 0.71% | 1.40 | 1.45 | 188414 | 2692.66 | 1.32% |
| 2022-03-18 | 1.38 | 1.41 | 0.02 | 1.44% | 1.35 | 1.42 | 211578 | 2949.34 | 1.48% |
| 2022-03-17 | 1.38 | 1.39 | 0.02 | 1.46% | 1.37 | 1.43 | 233390 | 3253.75 | 1.64% |
| 2022-03-16 | 1.42 | 1.37 | -0.07 | -4.86% | 1.37 | 1.44 | 345589 | 4771.04 | 2.42% |
| 2022-03-15 | 1.47 | 1.44 | -0.08 | -5.26% | 1.44 | 1.48 | 197982 | 2879.15 | 1.39% |
| 2022-03-14 | 1.45 | 1.52 | -0.01 | -0.65% | 1.45 | 1.59 | 376880 | 5617.29 | 2.64% |
| 2022-03-11 | 1.60 | 1.53 | -0.08 | -4.97% | 1.53 | 1.60 | 262376 | 4034.68 | 1.84% |
| 2022-03-10 | 1.71 | 1.61 | -0.07 | -4.17% | 1.60 | 1.72 | 250046 | 4093.26 | 1.75% |
| 2022-03-09 | 1.70 | 1.68 | -0.07 | -4.00% | 1.66 | 1.74 | 200749 | 3380.96 | 1.41% |
| 2022-03-08 | 1.75 | 1.75 | -0.09 | -4.89% | 1.75 | 1.81 | 283292 | 4983.59 | 1.99% |
| 2022-03-07 | 1.87 | 1.84 | -0.02 | -1.08% | 1.83 | 1.90 | 166184 | 3090.68 | 1.16% |
| 2022-03-04 | 1.86 | 1.86 | -0.01 | -0.53% | 1.84 | 1.90 | 146397 | 2735.16 | 1.03% |
| 2022-03-03 | 1.82 | 1.87 | 0.05 | 2.75% | 1.81 | 1.90 | 217871 | 4027.78 | 1.53% |
| 2022-03-02 | 1.82 | 1.82 | 0.00 | 0.00% | 1.79 | 1.84 | 117687 | 2130.95 | 0.82% |
| 2022-03-01 | 1.83 | 1.82 | 0.00 | 0.00% | 1.81 | 1.85 | 93344 | 1705.49 | 0.65% |
| 2022-02-28 | 1.81 | 1.82 | -0.01 | -0.55% | 1.79 | 1.84 | 72278 | 1311.87 | 0.51% |
| 2022-02-25 | 1.82 | 1.83 | 0.02 | 1.10% | 1.81 | 1.85 | 86013 | 1571.68 | 0.60% |
| 2022-02-24 | 1.87 | 1.81 | -0.07 | -3.72% | 1.79 | 1.89 | 142016 | 2609.52 | 1.00% |
| 2022-02-23 | 1.86 | 1.88 | 0.01 | 0.53% | 1.85 | 1.90 | 86740 | 1631.55 | 0.61% |
| 2022-02-22 | 1.88 | 1.87 | -0.03 | -1.58% | 1.86 | 1.90 | 85895 | 1610.61 | 0.60% |
| 2022-02-21 | 1.97 | 1.90 | 0.02 | 1.06% | 1.89 | 1.97 | 170528 | 3288.62 | 1.19% |
| 2022-02-18 | 1.83 | 1.88 | 0.06 | 3.30% | 1.82 | 1.89 | 107035 | 1999.00 | 0.75% |
| 2022-02-17 | 1.82 | 1.82 | 0.01 | 0.55% | 1.79 | 1.85 | 97928 | 1790.05 | 0.69% |
| 2022-02-16 | 1.78 | 1.81 | 0.05 | 2.84% | 1.77 | 1.85 | 119302 | 2174.09 | 0.84% |
| 2022-02-15 | 1.78 | 1.76 | -0.03 | -1.68% | 1.75 | 1.79 | 108903 | 1925.91 | 0.76% |
| 2022-02-14 | 1.77 | 1.79 | -0.01 | -0.56% | 1.77 | 1.81 | 129307 | 2308.65 | 0.91% |
| 2022-02-11 | 1.83 | 1.80 | -0.03 | -1.64% | 1.77 | 1.86 | 137449 | 2486.36 | 0.96% |
| 2022-02-10 | 1.82 | 1.83 | -0.01 | -0.54% | 1.82 | 1.88 | 119747 | 2206.51 | 0.84% |
| 2022-02-09 | 1.75 | 1.84 | 0.03 | 1.66% | 1.75 | 1.86 | 222441 | 4010.67 | 1.56% |
| 2022-02-08 | 1.81 | 1.81 | -0.10 | -5.24% | 1.81 | 1.84 | 153108 | 2774.43 | 1.07% |
| 2022-02-07 | 1.91 | 1.91 | -0.10 | -4.98% | 1.91 | 1.94 | 115105 | 2200.24 | 0.81% |
| 2022-01-28 | 1.91 | 2.01 | 0.06 | 3.08% | 1.91 | 2.04 | 150446 | 3000.20 | 1.05% |
| 2022-01-27 | 1.98 | 1.95 | -0.03 | -1.52% | 1.94 | 1.98 | 104970 | 2056.33 | 0.74% |
| 2022-01-26 | 1.94 | 1.98 | 0.03 | 1.54% | 1.94 | 2.00 | 83538 | 1648.21 | 0.59% |
| 2022-01-25 | 2.02 | 1.95 | -0.09 | -4.41% | 1.95 | 2.03 | 147387 | 2931.75 | 1.03% |
| 2022-01-24 | 2.00 | 2.04 | 0.04 | 2.00% | 1.97 | 2.08 | 130419 | 2648.91 | 0.91% |
| 2022-01-21 | 1.98 | 2.00 | 0.02 | 1.01% | 1.95 | 2.01 | 118789 | 2339.70 | 0.83% |
| 2022-01-20 | 2.03 | 1.98 | -0.06 | -2.94% | 1.97 | 2.04 | 142616 | 2846.80 | 1.00% |
深证大盘股票行情在线 K线走势图
