ST美晨(300237)股票行情
ST美晨(300237)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 |
|---|
| 2025-12-15 | 2.69 | 2.65 | -0.07 | -2.57% | 2.64 | 2.72 | 325136 | 8658.58 | 2.25% | 83.00 |
| 2025-12-12 | 2.73 | 2.72 | -0.02 | -0.73% | 2.67 | 2.77 | 318716 | 8682.41 | 2.21% | 40.00 |
| 2025-12-11 | 2.85 | 2.74 | -0.10 | -3.52% | 2.73 | 2.87 | 455636 | 12659.64 | 3.16% | 0.00 |
| 2025-12-10 | 2.90 | 2.84 | 0.07 | 2.53% | 2.84 | 2.99 | 660711 | 19172.08 | 4.58% | 100.00 |
| 2025-12-09 | 2.76 | 2.77 | 0.02 | 0.73% | 2.66 | 2.82 | 523466 | 14335.26 | 3.63% | 62.00 |
| 2025-12-08 | 2.73 | 2.75 | 0.00 | 0.00% | 2.71 | 2.81 | 384862 | 10592.77 | 2.67% | 0.00 |
| 2025-12-05 | 2.77 | 2.75 | -0.04 | -1.43% | 2.61 | 2.78 | 514789 | 13894.11 | 3.57% | 39.00 |
| 2025-12-04 | 2.72 | 2.79 | 0.09 | 3.33% | 2.71 | 2.84 | 602787 | 16829.73 | 4.18% | 72.00 |
| 2025-12-03 | 2.78 | 2.70 | -0.09 | -3.23% | 2.68 | 2.82 | 560252 | 15266.29 | 3.89% | 0.00 |
| 2025-12-02 | 2.88 | 2.79 | -0.11 | -3.79% | 2.75 | 2.93 | 625025 | 17627.37 | 4.33% | 105.00 |
| 2025-12-01 | 3.00 | 2.90 | -0.10 | -3.33% | 2.86 | 3.02 | 636507 | 18579.28 | 4.41% | 142.00 |
| 2025-11-28 | 3.06 | 3.00 | -0.05 | -1.64% | 3.00 | 3.07 | 396494 | 11958.19 | 2.75% | 222.00 |
| 2025-11-27 | 3.09 | 3.05 | -0.03 | -0.97% | 3.04 | 3.14 | 418493 | 12887.65 | 2.90% | 693.00 |
| 2025-11-26 | 3.09 | 3.08 | -0.02 | -0.65% | 3.04 | 3.12 | 501135 | 15368.12 | 3.48% | 65.00 |
| 2025-11-25 | 2.97 | 3.10 | 0.16 | 5.44% | 2.97 | 3.13 | 702567 | 21500.84 | 4.87% | 119.00 |
| 2025-11-24 | 2.99 | 2.94 | -0.04 | -1.34% | 2.88 | 3.03 | 512194 | 15082.63 | 3.55% | 0.00 |
| 2025-11-21 | 2.95 | 2.98 | -0.02 | -0.67% | 2.93 | 3.10 | 656564 | 19762.77 | 4.55% | 17.00 |
| 2025-11-20 | 2.93 | 3.00 | 0.07 | 2.39% | 2.82 | 3.14 | 826868 | 24801.05 | 5.73% | 20.00 |
| 2025-11-19 | 3.12 | 2.93 | -0.21 | -6.69% | 2.93 | 3.16 | 828407 | 25045.00 | 5.75% | 807.00 |
| 2025-11-18 | 3.21 | 3.14 | -0.08 | -2.48% | 3.08 | 3.28 | 765874 | 24306.77 | 5.31% | 33.00 |
| 2025-11-17 | 3.03 | 3.22 | 0.21 | 6.98% | 2.96 | 3.24 | 886485 | 27813.59 | 6.15% | 607.00 |
| 2025-11-14 | 3.18 | 3.01 | -0.14 | -4.44% | 2.99 | 3.19 | 813925 | 24979.34 | 5.64% | 181.00 |
| 2025-11-13 | 3.15 | 3.15 | -0.01 | -0.32% | 3.11 | 3.22 | 698770 | 22128.05 | 4.85% | 295.00 |
| 2025-11-12 | 3.07 | 3.16 | 0.10 | 3.27% | 2.95 | 3.16 | 886022 | 27014.57 | 6.14% | 151.00 |
| 2025-11-11 | 3.05 | 3.06 | -0.06 | -1.92% | 3.02 | 3.24 | 1018898 | 31760.16 | 7.07% | 152.00 |
| 2025-11-10 | 2.89 | 3.12 | 0.26 | 9.09% | 2.84 | 3.15 | 1153116 | 34419.27 | 8.00% | 525.00 |
| 2025-11-07 | 2.64 | 2.86 | 0.19 | 7.12% | 2.63 | 2.86 | 1052061 | 29095.64 | 7.30% | 53.00 |
| 2025-11-06 | 2.68 | 2.67 | -0.01 | -0.37% | 2.62 | 2.73 | 586499 | 15641.57 | 4.07% | 52.00 |
| 2025-11-05 | 2.67 | 2.68 | -0.01 | -0.37% | 2.63 | 2.80 | 856226 | 23090.20 | 5.94% | 100.00 |
| 2025-11-04 | 2.60 | 2.69 | 0.06 | 2.28% | 2.59 | 2.85 | 1259745 | 34355.78 | 8.74% | 44.00 |
| 2025-11-03 | 2.42 | 2.63 | 0.19 | 7.79% | 2.40 | 2.68 | 1174331 | 30036.77 | 8.14% | 90.00 |
| 2025-10-31 | 2.39 | 2.44 | 0.20 | 8.93% | 2.37 | 2.54 | 1023563 | 24981.44 | 7.10% | 155.00 |
| 2025-10-30 | 2.33 | 2.24 | -0.11 | -4.68% | 2.23 | 2.34 | 580538 | 13221.46 | 4.03% | 92.00 |
| 2025-10-29 | 2.39 | 2.35 | -0.04 | -1.67% | 2.32 | 2.40 | 426156 | 9985.77 | 2.96% | 63.00 |
| 2025-10-28 | 2.37 | 2.39 | 0.02 | 0.84% | 2.34 | 2.45 | 443258 | 10639.03 | 3.07% | 655.00 |
| 2025-10-27 | 2.42 | 2.37 | -0.04 | -1.66% | 2.31 | 2.43 | 636044 | 14987.52 | 4.41% | 0.00 |
| 2025-10-24 | 2.47 | 2.41 | -0.05 | -2.03% | 2.39 | 2.49 | 576084 | 13971.61 | 4.00% | 112.00 |
| 2025-10-23 | 2.50 | 2.46 | -0.06 | -2.38% | 2.42 | 2.51 | 551640 | 13569.00 | 3.83% | 17.00 |
| 2025-10-22 | 2.46 | 2.52 | 0.05 | 2.02% | 2.45 | 2.62 | 661405 | 16808.36 | 4.59% | 136.00 |
| 2025-10-21 | 2.51 | 2.47 | -0.05 | -1.98% | 2.44 | 2.52 | 596700 | 14774.10 | 4.14% | 65.00 |
| 2025-10-20 | 2.45 | 2.52 | 0.02 | 0.80% | 2.41 | 2.55 | 790980 | 19581.61 | 5.49% | 100.00 |
| 2025-10-17 | 2.40 | 2.50 | 0.03 | 1.21% | 2.35 | 2.65 | 1388926 | 34684.24 | 9.63% | 238.00 |
| 2025-10-16 | 2.25 | 2.47 | 0.24 | 10.76% | 2.24 | 2.57 | 1549599 | 37226.63 | 10.75% | 286.00 |
| 2025-10-15 | 2.20 | 2.23 | 0.05 | 2.29% | 2.14 | 2.26 | 679731 | 15026.50 | 4.71% | 22.00 |
| 2025-10-14 | 2.21 | 2.18 | -0.05 | -2.24% | 2.16 | 2.26 | 799423 | 17609.45 | 5.54% | 10.00 |
| 2025-10-13 | 2.07 | 2.23 | 0.09 | 4.21% | 2.07 | 2.32 | 1132391 | 24927.26 | 7.85% | 54.00 |
| 2025-10-10 | 2.14 | 2.14 | -0.08 | -3.60% | 2.11 | 2.18 | 1328841 | 28420.77 | 9.22% | 100.00 |
| 2025-10-09 | 2.19 | 2.22 | -0.36 | -13.95% | 2.19 | 2.39 | 2331415 | 52213.07 | 16.17% | 60.00 |
| 2025-09-30 | 2.58 | 2.58 | -0.64 | -19.88% | 2.58 | 2.58 | 161135 | 4157.28 | 1.12% | 3.00 |
| 2025-09-26 | 3.00 | 3.22 | 0.20 | 6.62% | 2.98 | 3.32 | 1760477 | 56210.32 | 12.21% | 208.00 |
| 2025-09-25 | 3.12 | 3.02 | -0.12 | -3.82% | 3.01 | 3.18 | 1092088 | 33509.61 | 7.57% | 15.00 |
| 2025-09-24 | 3.10 | 3.14 | 0.00 | 0.00% | 2.97 | 3.15 | 1159946 | 35720.31 | 8.04% | 325.00 |
| 2025-09-23 | 3.34 | 3.14 | -0.25 | -7.37% | 3.02 | 3.34 | 1720540 | 53811.34 | 11.93% | 15.00 |
| 2025-09-22 | 3.38 | 3.39 | 0.05 | 1.50% | 3.30 | 3.47 | 1111923 | 37716.41 | 7.71% | 40.00 |
| 2025-09-19 | 3.54 | 3.34 | -0.23 | -6.44% | 3.32 | 3.56 | 1481175 | 50148.38 | 10.27% | 160.00 |
| 2025-09-18 | 3.69 | 3.57 | -0.19 | -5.05% | 3.52 | 3.80 | 1771672 | 64873.12 | 12.29% | 168.00 |
| 2025-09-17 | 3.80 | 3.76 | 0.02 | 0.53% | 3.66 | 3.90 | 1792759 | 67553.44 | 12.43% | 228.00 |
| 2025-09-16 | 3.91 | 3.74 | -0.24 | -6.03% | 3.71 | 3.99 | 2585665 | 98517.45 | 17.93% | 405.00 |
| 2025-09-15 | 3.59 | 3.98 | 0.36 | 9.94% | 3.59 | 4.10 | 3435368 | 132740.14 | 23.83% | 2124.00 |
| 2025-09-12 | 3.40 | 3.62 | 0.24 | 7.10% | 3.40 | 3.95 | 3292074 | 122616.60 | 22.83% | 346.00 |
| 2025-09-11 | 3.36 | 3.38 | 0.02 | 0.60% | 3.13 | 3.48 | 1930814 | 63487.14 | 13.39% | 250.00 |
| 2025-09-10 | 3.35 | 3.36 | -0.05 | -1.47% | 3.30 | 3.50 | 1665456 | 56212.22 | 11.55% | 126.00 |
| 2025-09-09 | 3.22 | 3.41 | 0.10 | 3.02% | 3.19 | 3.53 | 2163865 | 73532.65 | 15.01% | 11.00 |
| 2025-09-08 | 3.21 | 3.31 | 0.11 | 3.44% | 3.16 | 3.46 | 1820512 | 60360.84 | 12.63% | 210.00 |
| 2025-09-05 | 3.14 | 3.20 | 0.02 | 0.63% | 3.10 | 3.25 | 1694041 | 53788.10 | 11.75% | 30.00 |
| 2025-09-04 | 3.34 | 3.18 | -0.16 | -4.79% | 3.10 | 3.45 | 2232230 | 72269.80 | 15.48% | 8.00 |
| 2025-09-03 | 3.47 | 3.34 | -0.24 | -6.70% | 3.30 | 3.55 | 2683319 | 91310.40 | 18.61% | 161.00 |
| 2025-09-02 | 3.43 | 3.58 | 0.24 | 7.19% | 3.23 | 3.88 | 4802358 | 167350.77 | 33.31% | 165.00 |
| 2025-09-01 | 2.78 | 3.34 | 0.56 | 20.14% | 2.70 | 3.34 | 2943372 | 92068.14 | 20.41% | 130.00 |
| 2025-08-29 | 2.93 | 2.78 | -0.17 | -5.76% | 2.77 | 2.93 | 1751153 | 49312.97 | 12.14% | 250.00 |
| 2025-08-28 | 2.67 | 2.95 | 0.29 | 10.90% | 2.66 | 2.95 | 2739654 | 77173.93 | 19.00% | 29.00 |
| 2025-08-27 | 2.55 | 2.66 | 0.10 | 3.91% | 2.54 | 2.89 | 2606631 | 71450.24 | 18.08% | 187.00 |
| 2025-08-26 | 2.60 | 2.56 | -0.07 | -2.66% | 2.51 | 2.61 | 1205326 | 30850.40 | 8.36% | 61.00 |
| 2025-08-25 | 2.49 | 2.63 | 0.16 | 6.48% | 2.47 | 2.65 | 1998332 | 51791.39 | 13.86% | 30.00 |
| 2025-08-22 | 2.53 | 2.47 | -0.08 | -3.14% | 2.44 | 2.55 | 1275858 | 31646.45 | 8.85% | 47.00 |
| 2025-08-21 | 2.50 | 2.55 | 0.05 | 2.00% | 2.48 | 2.60 | 1788670 | 45638.81 | 12.40% | 51.00 |
| 2025-08-20 | 2.51 | 2.50 | -0.03 | -1.19% | 2.46 | 2.52 | 1102132 | 27415.60 | 7.64% | 399.00 |
| 2025-08-19 | 2.57 | 2.53 | -0.07 | -2.69% | 2.47 | 2.58 | 1812398 | 45935.51 | 12.57% | 78.00 |
| 2025-08-18 | 2.60 | 2.60 | -0.05 | -1.89% | 2.56 | 2.73 | 2335171 | 61549.61 | 16.20% | 36.00 |
| 2025-08-15 | 2.79 | 2.65 | -0.09 | -3.28% | 2.62 | 2.86 | 2950877 | 79675.02 | 20.47% | 275.00 |
深证大盘股票行情在线 K线走势图
ST美晨(300237)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
