*ST大晟(600892)股票行情 *ST大晟股票行情 600892股票行情_爱股网
*ST大晟(600892)股票行情
*ST大晟(600892)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 | 4.25 | 4.13 | -0.18 | -4.18% | 4.09 | 4.32 | 154321 | 6410.87 | 2.76% |
| 2025-10-24 | 4.26 | 4.31 | 0.02 | 0.47% | 4.21 | 4.32 | 102040 | 4349.10 | 1.82% |
| 2025-10-23 | 4.19 | 4.29 | 0.13 | 3.13% | 4.14 | 4.33 | 121632 | 5147.80 | 2.17% |
| 2025-10-22 | 4.26 | 4.16 | -0.09 | -2.12% | 4.15 | 4.38 | 151128 | 6413.99 | 2.70% |
| 2025-10-21 | 4.21 | 4.25 | 0.11 | 2.66% | 4.18 | 4.35 | 186084 | 7958.98 | 3.33% |
| 2025-10-20 | 3.93 | 4.14 | 0.20 | 5.08% | 3.93 | 4.14 | 106785 | 4364.55 | 1.91% |
| 2025-10-17 | 4.10 | 3.94 | -0.16 | -3.90% | 3.90 | 4.16 | 175792 | 7011.41 | 3.14% |
| 2025-10-16 | 4.00 | 4.10 | 0.04 | 0.99% | 3.95 | 4.21 | 148540 | 6074.51 | 2.66% |
| 2025-10-15 | 3.99 | 4.06 | 0.02 | 0.50% | 3.95 | 4.14 | 146274 | 5922.39 | 2.62% |
| 2025-10-14 | 4.26 | 4.04 | -0.21 | -4.94% | 4.04 | 4.42 | 299179 | 12430.61 | 5.35% |
| 2025-10-13 | 4.25 | 4.25 | -0.22 | -4.92% | 4.25 | 4.41 | 253722 | 10830.25 | 4.54% |
| 2025-10-10 | 4.26 | 4.47 | 0.21 | 4.93% | 4.22 | 4.47 | 354705 | 15715.76 | 6.34% |
| 2025-10-09 | 4.38 | 4.26 | 0.08 | 1.91% | 4.11 | 4.39 | 351533 | 15065.57 | 6.29% |
| 2025-09-30 | 4.04 | 4.18 | 0.20 | 5.03% | 4.01 | 4.18 | 168363 | 6944.98 | 3.01% |
| 2025-09-29 | 3.84 | 3.98 | 0.19 | 5.01% | 3.76 | 3.98 | 245464 | 9650.16 | 4.39% |
| 2025-09-26 | 3.76 | 3.79 | 0.06 | 1.61% | 3.70 | 3.87 | 194427 | 7360.36 | 3.48% |
| 2025-09-25 | 3.78 | 3.73 | -0.04 | -1.06% | 3.71 | 3.96 | 374488 | 14497.08 | 6.70% |
| 2025-09-24 | 3.59 | 3.77 | 0.18 | 5.01% | 3.57 | 3.77 | 224634 | 8349.73 | 4.02% |
| 2025-09-23 | 3.56 | 3.59 | 0.02 | 0.56% | 3.45 | 3.64 | 205616 | 7313.92 | 3.68% |
| 2025-09-22 | 3.44 | 3.57 | 0.14 | 4.08% | 3.40 | 3.60 | 199649 | 7024.88 | 3.57% |
| 2025-09-19 | 3.40 | 3.43 | 0.04 | 1.18% | 3.35 | 3.45 | 113925 | 3855.39 | 2.04% |
| 2025-09-18 | 3.51 | 3.39 | -0.12 | -3.42% | 3.37 | 3.60 | 189049 | 6589.61 | 3.38% |
| 2025-09-17 | 3.52 | 3.51 | 0.00 | 0.00% | 3.47 | 3.54 | 78898 | 2762.09 | 1.41% |
| 2025-09-16 | 3.43 | 3.51 | 0.00 | 0.00% | 3.41 | 3.54 | 134416 | 4666.12 | 2.40% |
| 2025-09-15 | 3.56 | 3.51 | -0.04 | -1.13% | 3.44 | 3.58 | 112053 | 3930.00 | 2.00% |
| 2025-09-12 | 3.48 | 3.55 | 0.07 | 2.01% | 3.45 | 3.64 | 175451 | 6215.80 | 3.14% |
| 2025-09-11 | 3.42 | 3.48 | 0.05 | 1.46% | 3.37 | 3.50 | 143174 | 4937.43 | 2.56% |
| 2025-09-10 | 3.41 | 3.43 | 0.02 | 0.59% | 3.41 | 3.49 | 140193 | 4826.07 | 2.51% |
| 2025-09-09 | 3.33 | 3.41 | 0.08 | 2.40% | 3.32 | 3.44 | 156866 | 5311.98 | 2.80% |
| 2025-09-08 | 3.28 | 3.33 | 0.05 | 1.52% | 3.24 | 3.33 | 110953 | 3644.76 | 1.98% |
| 2025-09-05 | 3.27 | 3.28 | 0.01 | 0.31% | 3.22 | 3.30 | 89323 | 2918.81 | 1.60% |
| 2025-09-04 | 3.26 | 3.27 | -0.01 | -0.30% | 3.20 | 3.33 | 133929 | 4383.22 | 2.39% |
| 2025-09-03 | 3.21 | 3.28 | 0.07 | 2.18% | 3.18 | 3.36 | 148739 | 4843.58 | 2.66% |
| 2025-09-02 | 3.22 | 3.21 | -0.04 | -1.23% | 3.15 | 3.26 | 131066 | 4188.02 | 2.34% |
| 2025-09-01 | 3.31 | 3.25 | -0.04 | -1.22% | 3.17 | 3.33 | 139634 | 4530.75 | 2.50% |
| 2025-08-29 | 3.28 | 3.29 | 0.01 | 0.30% | 3.25 | 3.30 | 81537 | 2670.40 | 1.46% |
| 2025-08-28 | 3.27 | 3.28 | 0.01 | 0.31% | 3.17 | 3.33 | 129179 | 4206.52 | 2.31% |
| 2025-08-27 | 3.37 | 3.27 | -0.10 | -2.97% | 3.27 | 3.42 | 143336 | 4806.16 | 2.56% |
| 2025-08-26 | 3.34 | 3.37 | 0.02 | 0.60% | 3.32 | 3.42 | 125325 | 4237.78 | 2.24% |
| 2025-08-25 | 3.51 | 3.35 | -0.17 | -4.83% | 3.34 | 3.52 | 291756 | 9943.47 | 5.22% |
| 2025-08-22 | 3.35 | 3.52 | 0.17 | 5.07% | 3.35 | 3.52 | 268190 | 9271.91 | 4.79% |
| 2025-08-21 | 3.32 | 3.35 | 0.03 | 0.90% | 3.28 | 3.38 | 136350 | 4539.35 | 2.44% |
| 2025-08-20 | 3.29 | 3.32 | 0.04 | 1.22% | 3.26 | 3.38 | 120434 | 4011.68 | 2.15% |
| 2025-08-19 | 3.33 | 3.28 | -0.07 | -2.09% | 3.25 | 3.36 | 174964 | 5749.46 | 3.13% |
| 2025-08-18 | 3.30 | 3.35 | 0.01 | 0.30% | 3.30 | 3.47 | 188383 | 6370.54 | 3.37% |
| 2025-08-15 | 3.34 | 3.34 | -0.03 | -0.89% | 3.30 | 3.43 | 221135 | 7438.01 | 3.95% |
| 2025-08-14 | 3.28 | 3.37 | 0.07 | 2.12% | 3.25 | 3.42 | 276994 | 9180.17 | 4.95% |
| 2025-08-13 | 3.13 | 3.30 | 0.14 | 4.43% | 3.12 | 3.32 | 285745 | 9247.74 | 5.11% |
| 2025-08-12 | 3.01 | 3.16 | 0.14 | 4.64% | 3.01 | 3.17 | 284839 | 8916.83 | 5.09% |
| 2025-08-11 | 3.00 | 3.02 | 0.03 | 1.00% | 2.98 | 3.03 | 93654 | 2806.14 | 1.67% |
| 2025-08-08 | 3.03 | 2.99 | -0.04 | -1.32% | 2.99 | 3.07 | 109347 | 3312.05 | 1.96% |
| 2025-08-07 | 3.03 | 3.03 | -0.02 | -0.66% | 3.02 | 3.08 | 102117 | 3108.85 | 1.83% |
| 2025-08-06 | 3.00 | 3.05 | 0.05 | 1.67% | 2.97 | 3.06 | 106846 | 3212.61 | 1.91% |
| 2025-08-05 | 3.00 | 3.00 | 0.00 | 0.00% | 2.96 | 3.01 | 114981 | 3430.21 | 2.06% |
| 2025-08-04 | 2.97 | 3.00 | 0.03 | 1.01% | 2.94 | 3.00 | 54541 | 1621.54 | 0.98% |
| 2025-08-01 | 2.93 | 2.97 | 0.01 | 0.34% | 2.92 | 2.99 | 83140 | 2456.94 | 1.49% |
| 2025-07-31 | 3.02 | 2.96 | -0.07 | -2.31% | 2.94 | 3.03 | 109679 | 3272.63 | 1.96% |
| 2025-07-30 | 3.06 | 3.03 | -0.04 | -1.30% | 3.02 | 3.07 | 92228 | 2801.08 | 1.65% |
| 2025-07-29 | 3.09 | 3.07 | -0.01 | -0.32% | 3.03 | 3.15 | 87938 | 2709.75 | 1.57% |
| 2025-07-28 | 3.09 | 3.08 | -0.01 | -0.32% | 3.05 | 3.10 | 48775 | 1498.39 | 0.87% |
| 2025-07-25 | 3.05 | 3.09 | 0.03 | 0.98% | 3.04 | 3.10 | 64721 | 1989.91 | 1.16% |
| 2025-07-24 | 3.04 | 3.06 | 0.00 | 0.00% | 3.03 | 3.07 | 83195 | 2535.31 | 1.49% |
| 2025-07-23 | 3.09 | 3.06 | -0.04 | -1.29% | 3.05 | 3.10 | 65376 | 2007.51 | 1.17% |
| 2025-07-22 | 3.18 | 3.10 | -0.09 | -2.82% | 3.09 | 3.18 | 115341 | 3593.03 | 2.06% |
| 2025-07-21 | 3.11 | 3.19 | 0.09 | 2.90% | 3.10 | 3.20 | 102725 | 3248.61 | 1.84% |
| 2025-07-18 | 3.09 | 3.10 | 0.00 | 0.00% | 3.06 | 3.11 | 56007 | 1725.29 | 1.00% |
| 2025-07-17 | 3.09 | 3.10 | 0.01 | 0.32% | 3.07 | 3.18 | 91537 | 2856.75 | 1.64% |
| 2025-07-16 | 3.03 | 3.09 | 0.04 | 1.31% | 3.03 | 3.10 | 69294 | 2128.60 | 1.24% |
| 2025-07-15 | 3.07 | 3.05 | -0.03 | -0.97% | 2.94 | 3.08 | 110943 | 3333.79 | 1.98% |
| 2025-07-14 | 3.09 | 3.08 | -0.01 | -0.32% | 3.05 | 3.09 | 45525 | 1399.08 | 0.81% |
| 2025-07-11 | 3.14 | 3.09 | -0.06 | -1.90% | 3.07 | 3.14 | 105352 | 3261.45 | 1.88% |
| 2025-07-10 | 3.15 | 3.15 | 0.00 | 0.00% | 3.11 | 3.18 | 83881 | 2631.74 | 1.50% |
| 2025-07-09 | 3.20 | 3.15 | -0.06 | -1.87% | 3.13 | 3.20 | 88487 | 2797.51 | 1.58% |
| 2025-07-08 | 3.19 | 3.21 | 0.02 | 0.63% | 3.17 | 3.23 | 89027 | 2850.67 | 1.59% |
| 2025-07-07 | 3.08 | 3.19 | 0.07 | 2.24% | 3.08 | 3.20 | 98646 | 3103.14 | 1.76% |
| 2025-07-04 | 3.15 | 3.12 | -0.04 | -1.27% | 3.07 | 3.18 | 107609 | 3361.84 | 1.92% |
| 2025-07-03 | 3.15 | 3.16 | 0.00 | 0.00% | 3.14 | 3.19 | 88497 | 2795.96 | 1.58% |
| 2025-07-02 | 3.17 | 3.16 | 0.00 | 0.00% | 3.12 | 3.22 | 106533 | 3377.25 | 1.90% |
| 2025-07-01 | 3.09 | 3.16 | 0.08 | 2.60% | 3.09 | 3.21 | 156569 | 4948.54 | 2.80% |
| 2025-06-30 | 3.01 | 3.08 | 0.05 | 1.65% | 3.01 | 3.10 | 148890 | 4564.24 | 2.66% |
上证大盘股票行情在线 K线走势图
*ST大晟(600892)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
