洲明科技(300232)股票行情
洲明科技(300232)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 |
|---|
| 2026-02-03 | 7.80 | 7.82 | 0.16 | 2.09% | 7.71 | 7.88 | 361936 | 28218.79 | 4.10% | 0.00 |
| 2026-02-02 | 7.76 | 7.66 | -0.17 | -2.17% | 7.64 | 8.00 | 549968 | 42941.35 | 6.23% | 0.00 |
| 2026-01-30 | 8.10 | 7.83 | -0.39 | -4.74% | 7.79 | 8.15 | 802900 | 63487.48 | 9.09% | 0.00 |
| 2026-01-29 | 7.65 | 8.22 | 0.56 | 7.31% | 7.52 | 8.65 | 1253104 | 102603.70 | 14.19% | 0.00 |
| 2026-01-28 | 7.75 | 7.66 | -0.10 | -1.29% | 7.65 | 7.78 | 202600 | 15593.22 | 2.29% | 0.00 |
| 2026-01-27 | 7.66 | 7.76 | 0.06 | 0.78% | 7.49 | 7.80 | 264191 | 20247.15 | 2.99% | 0.00 |
| 2026-01-26 | 7.94 | 7.70 | -0.17 | -2.16% | 7.62 | 7.98 | 275092 | 21291.43 | 3.11% | 0.00 |
| 2026-01-23 | 7.70 | 7.87 | 0.17 | 2.21% | 7.70 | 7.88 | 264304 | 20656.23 | 2.99% | 50.00 |
| 2026-01-22 | 7.74 | 7.70 | 0.00 | 0.00% | 7.66 | 7.75 | 214290 | 16500.70 | 2.43% | 0.00 |
| 2026-01-21 | 7.74 | 7.70 | -0.06 | -0.77% | 7.68 | 7.80 | 270125 | 20911.53 | 3.06% | 0.00 |
| 2026-01-20 | 7.86 | 7.76 | -0.09 | -1.15% | 7.67 | 7.91 | 302363 | 23472.09 | 3.42% | 0.00 |
| 2026-01-19 | 7.85 | 7.85 | 0.01 | 0.13% | 7.76 | 7.97 | 261483 | 20609.08 | 2.96% | 0.00 |
| 2026-01-16 | 7.90 | 7.84 | -0.02 | -0.25% | 7.82 | 7.99 | 284770 | 22458.07 | 3.22% | 0.00 |
| 2026-01-15 | 7.93 | 7.86 | -0.16 | -2.00% | 7.81 | 8.02 | 302893 | 23892.65 | 3.43% | 0.00 |
| 2026-01-14 | 7.95 | 8.02 | 0.08 | 1.01% | 7.84 | 8.23 | 589756 | 47510.47 | 6.68% | 0.00 |
| 2026-01-13 | 8.26 | 7.94 | -0.17 | -2.10% | 7.91 | 8.38 | 582268 | 46934.11 | 6.59% | 0.00 |
| 2026-01-12 | 7.83 | 8.11 | 0.50 | 6.57% | 7.76 | 8.13 | 742862 | 59120.13 | 8.41% | 50.00 |
| 2026-01-09 | 7.42 | 7.61 | 0.14 | 1.87% | 7.41 | 7.64 | 351265 | 26558.11 | 3.98% | 0.00 |
| 2026-01-08 | 7.31 | 7.47 | 0.22 | 3.03% | 7.28 | 7.56 | 379730 | 28226.22 | 4.30% | 58.00 |
| 2026-01-07 | 7.31 | 7.25 | -0.05 | -0.68% | 7.23 | 7.36 | 195345 | 14223.87 | 2.21% | 0.00 |
| 2026-01-06 | 7.19 | 7.30 | 0.10 | 1.39% | 7.16 | 7.33 | 261649 | 19043.49 | 2.96% | 0.00 |
| 2026-01-05 | 7.11 | 7.20 | 0.11 | 1.55% | 7.10 | 7.21 | 242590 | 17344.68 | 2.75% | 12.00 |
| 2025-12-31 | 7.07 | 7.09 | 0.06 | 0.85% | 6.98 | 7.13 | 174109 | 12299.93 | 1.97% | 0.00 |
| 2025-12-30 | 6.96 | 7.03 | 0.05 | 0.72% | 6.95 | 7.17 | 164502 | 11588.43 | 1.86% | 0.00 |
| 2025-12-29 | 7.01 | 6.98 | -0.03 | -0.43% | 6.96 | 7.05 | 116584 | 8169.89 | 1.32% | 0.00 |
| 2025-12-26 | 7.05 | 7.01 | -0.05 | -0.71% | 6.96 | 7.07 | 132953 | 9342.28 | 1.51% | 0.00 |
| 2025-12-25 | 7.01 | 7.06 | 0.04 | 0.57% | 6.96 | 7.07 | 127373 | 8945.59 | 1.44% | 0.00 |
| 2025-12-24 | 6.89 | 7.02 | 0.12 | 1.74% | 6.87 | 7.03 | 124223 | 8683.63 | 1.41% | 20.00 |
| 2025-12-23 | 6.95 | 6.90 | -0.07 | -1.00% | 6.88 | 6.99 | 98309 | 6815.48 | 1.11% | 0.00 |
| 2025-12-22 | 6.99 | 6.97 | 0.00 | 0.00% | 6.95 | 7.04 | 99191 | 6940.96 | 1.12% | 10.00 |
| 2025-12-19 | 6.87 | 6.97 | 0.10 | 1.46% | 6.87 | 7.00 | 109623 | 7629.80 | 1.24% | 0.00 |
| 2025-12-18 | 6.84 | 6.87 | 0.00 | 0.00% | 6.81 | 6.93 | 103501 | 7123.13 | 1.17% | 0.00 |
| 2025-12-17 | 6.84 | 6.87 | 0.03 | 0.44% | 6.70 | 6.89 | 148768 | 10110.17 | 1.68% | 0.00 |
| 2025-12-16 | 6.95 | 6.84 | -0.12 | -1.72% | 6.81 | 6.96 | 120476 | 8269.24 | 1.36% | 0.00 |
| 2025-12-15 | 6.97 | 6.96 | -0.06 | -0.85% | 6.87 | 7.02 | 122957 | 8566.41 | 1.39% | 11.00 |
| 2025-12-12 | 7.08 | 7.02 | -0.05 | -0.71% | 7.01 | 7.17 | 208986 | 14791.84 | 2.36% | 0.00 |
| 2025-12-11 | 7.28 | 7.07 | -0.18 | -2.48% | 7.06 | 7.28 | 144736 | 10347.47 | 1.63% | 0.00 |
| 2025-12-10 | 7.22 | 7.25 | -0.04 | -0.55% | 7.15 | 7.28 | 158957 | 11456.85 | 1.79% | 0.00 |
| 2025-12-09 | 7.32 | 7.29 | 0.03 | 0.41% | 7.26 | 7.42 | 221315 | 16216.68 | 2.50% | 0.00 |
| 2025-12-08 | 7.19 | 7.26 | 0.07 | 0.97% | 7.17 | 7.34 | 184857 | 13426.24 | 2.08% | 0.00 |
| 2025-12-05 | 7.16 | 7.19 | 0.03 | 0.42% | 7.10 | 7.22 | 132968 | 9529.59 | 1.50% | 0.00 |
| 2025-12-04 | 7.19 | 7.16 | -0.01 | -0.14% | 7.06 | 7.23 | 119670 | 8543.39 | 1.35% | 0.00 |
| 2025-12-03 | 7.26 | 7.17 | -0.09 | -1.24% | 7.15 | 7.28 | 139756 | 10052.83 | 1.58% | 0.00 |
| 2025-12-02 | 7.31 | 7.26 | -0.09 | -1.22% | 7.24 | 7.34 | 163830 | 11915.05 | 1.85% | 0.00 |
| 2025-12-01 | 7.18 | 7.35 | 0.12 | 1.66% | 7.17 | 7.39 | 308601 | 22621.53 | 3.48% | 0.00 |
| 2025-11-28 | 7.07 | 7.23 | 0.15 | 2.12% | 7.05 | 7.24 | 222981 | 15987.02 | 2.51% | 1.00 |
| 2025-11-27 | 7.03 | 7.08 | 0.04 | 0.57% | 7.01 | 7.10 | 126814 | 8955.91 | 1.43% | 0.00 |
| 2025-11-26 | 7.00 | 7.04 | 0.00 | 0.00% | 7.00 | 7.10 | 116357 | 8205.08 | 1.31% | 0.00 |
| 2025-11-25 | 7.02 | 7.04 | 0.03 | 0.43% | 7.00 | 7.11 | 158656 | 11197.40 | 1.79% | 10.00 |
| 2025-11-24 | 6.88 | 7.01 | 0.15 | 2.19% | 6.84 | 7.02 | 151360 | 10493.17 | 1.71% | 0.00 |
| 2025-11-21 | 7.00 | 6.86 | -0.10 | -1.44% | 6.75 | 7.01 | 240322 | 16527.31 | 2.71% | 20.00 |
| 2025-11-20 | 6.94 | 6.96 | 0.05 | 0.72% | 6.92 | 7.03 | 134238 | 9357.50 | 1.51% | 0.00 |
| 2025-11-19 | 7.03 | 6.91 | -0.15 | -2.12% | 6.90 | 7.07 | 255421 | 17801.77 | 2.88% | 1.00 |
| 2025-11-18 | 7.10 | 7.06 | -0.13 | -1.81% | 7.00 | 7.25 | 327024 | 23193.37 | 3.69% | 0.00 |
| 2025-11-17 | 7.18 | 7.19 | 0.01 | 0.14% | 7.14 | 7.23 | 143688 | 10327.36 | 1.62% | 0.00 |
| 2025-11-14 | 7.20 | 7.18 | -0.05 | -0.69% | 7.17 | 7.25 | 163997 | 11837.48 | 1.85% | 20.00 |
| 2025-11-13 | 7.19 | 7.23 | 0.04 | 0.56% | 7.15 | 7.25 | 162789 | 11733.70 | 1.84% | 0.00 |
| 2025-11-12 | 7.27 | 7.19 | -0.09 | -1.24% | 7.14 | 7.28 | 235343 | 16941.71 | 2.65% | 0.00 |
| 2025-11-11 | 7.33 | 7.28 | -0.01 | -0.14% | 7.24 | 7.33 | 228761 | 16667.75 | 2.58% | 0.00 |
| 2025-11-10 | 7.33 | 7.29 | 0.02 | 0.28% | 7.26 | 7.35 | 212684 | 15490.96 | 2.40% | 0.00 |
| 2025-11-07 | 7.29 | 7.27 | -0.04 | -0.55% | 7.22 | 7.32 | 174421 | 12684.41 | 1.97% | 14.00 |
| 2025-11-06 | 7.29 | 7.31 | 0.03 | 0.41% | 7.24 | 7.32 | 197126 | 14370.72 | 2.22% | 21.00 |
| 2025-11-05 | 7.23 | 7.28 | 0.01 | 0.14% | 7.21 | 7.32 | 189941 | 13818.22 | 2.14% | 0.00 |
| 2025-11-04 | 7.35 | 7.27 | -0.14 | -1.89% | 7.24 | 7.39 | 235857 | 17251.34 | 2.66% | 0.00 |
| 2025-11-03 | 7.42 | 7.41 | 0.03 | 0.41% | 7.31 | 7.43 | 261545 | 19291.70 | 2.95% | 0.00 |
| 2025-10-31 | 7.39 | 7.38 | -0.01 | -0.14% | 7.36 | 7.45 | 249524 | 18447.02 | 2.81% | 0.00 |
| 2025-10-30 | 7.72 | 7.39 | -0.47 | -5.98% | 7.34 | 7.72 | 477731 | 35583.84 | 5.39% | 12.00 |
| 2025-10-29 | 7.78 | 7.86 | 0.09 | 1.16% | 7.77 | 7.88 | 226275 | 17740.83 | 2.55% | 0.00 |
| 2025-10-28 | 7.82 | 7.77 | -0.11 | -1.40% | 7.76 | 7.89 | 249887 | 19551.20 | 2.82% | 0.00 |
| 2025-10-27 | 8.06 | 7.88 | -0.09 | -1.13% | 7.75 | 8.09 | 427902 | 33665.23 | 4.82% | 0.00 |
| 2025-10-24 | 7.97 | 7.97 | 0.01 | 0.13% | 7.90 | 8.01 | 257793 | 20469.54 | 2.91% | 2.00 |
| 2025-10-23 | 7.79 | 7.96 | 0.14 | 1.79% | 7.76 | 7.97 | 319825 | 25193.87 | 3.61% | 0.00 |
| 2025-10-22 | 7.82 | 7.82 | -0.05 | -0.64% | 7.73 | 7.91 | 490016 | 38304.23 | 5.52% | 0.00 |
| 2025-10-21 | 7.34 | 7.87 | 0.59 | 8.10% | 7.28 | 8.09 | 850846 | 66198.94 | 9.59% | 0.00 |
| 2025-10-20 | 7.13 | 7.28 | 0.26 | 3.70% | 7.13 | 7.38 | 323746 | 23584.27 | 3.65% | 0.00 |
| 2025-10-17 | 7.21 | 7.02 | -0.19 | -2.64% | 7.00 | 7.28 | 231584 | 16505.48 | 2.61% | 0.00 |
| 2025-10-16 | 7.30 | 7.21 | -0.09 | -1.23% | 7.18 | 7.30 | 213226 | 15423.92 | 2.40% | 0.00 |
| 2025-10-15 | 7.25 | 7.30 | 0.07 | 0.97% | 7.20 | 7.37 | 320069 | 23289.32 | 3.61% | 0.00 |
| 2025-10-14 | 7.53 | 7.23 | -0.31 | -4.11% | 7.23 | 7.62 | 358832 | 26470.39 | 4.05% | 0.00 |
| 2025-10-13 | 7.42 | 7.54 | -0.21 | -2.71% | 7.18 | 7.54 | 327260 | 24302.96 | 3.69% | 0.00 |
深证大盘股票行情在线 K线走势图
洲明科技(300232)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
